Everplay Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 386.50 | 390.00 | 377.00 | 377.00 | 369.26 | 27,950 |
| 2022-10-06 | 386.50 | 390.00 | 383.00 | 385.00 | 377.09 | 211,543 |
| 2022-10-05 | 386.50 | 390.00 | 383.00 | 386.50 | 378.56 | 181,194 |
| 2022-10-04 | 368.50 | 390.00 | 366.50 | 385.00 | 377.09 | 426,240 |
| 2022-10-03 | 372.50 | 375.00 | 355.00 | 362.00 | 354.57 | 324,689 |
| 2022-09-30 | 365.00 | 375.00 | 360.00 | 372.00 | 364.36 | 490,037 |
| 2022-09-29 | 380.00 | 380.90 | 360.00 | 367.00 | 359.46 | 74,539 |
| 2022-09-28 | 400.00 | 400.00 | 375.00 | 375.50 | 367.79 | 65,421 |
| 2022-09-27 | 400.00 | 405.00 | 395.00 | 395.00 | 386.89 | 70,199 |
| 2022-09-26 | 402.50 | 413.00 | 395.00 | 400.00 | 391.79 | 425,751 |
| 2022-09-23 | 410.00 | 420.00 | 395.00 | 402.50 | 394.24 | 80,948 |
| 2022-09-22 | 416.00 | 416.00 | 400.00 | 410.00 | 401.58 | 67,800 |
| 2022-09-21 | 416.00 | 416.25 | 412.00 | 413.00 | 404.52 | 63,300 |
| 2022-09-20 | 405.00 | 430.50 | 400.00 | 414.00 | 405.50 | 722,631 |
| 2022-09-16 | 400.00 | 420.00 | 390.00 | 420.00 | 411.38 | 397,424 |
| 2022-09-15 | 390.00 | 410.00 | 380.00 | 385.00 | 377.09 | 731,929 |
| 2022-09-14 | 382.50 | 400.00 | 380.00 | 390.00 | 381.99 | 299,915 |
| 2022-09-13 | 375.00 | 395.00 | 365.00 | 393.50 | 385.42 | 404,584 |
| 2022-09-12 | 362.50 | 371.50 | 355.00 | 370.00 | 362.40 | 251,045 |
| 2022-09-09 | 362.50 | 370.00 | 350.00 | 364.50 | 357.02 | 424,021 |
| 2022-09-08 | 360.00 | 368.35 | 350.00 | 355.00 | 347.71 | 269,547 |
| 2022-09-07 | 360.00 | 370.00 | 350.00 | 360.00 | 352.61 | 1,347,294 |
| 2022-09-06 | 362.50 | 367.00 | 355.00 | 360.00 | 352.61 | 47,879 |
| 2022-09-05 | 370.00 | 380.00 | 351.00 | 362.50 | 355.06 | 52,814 |
| 2022-09-02 | 377.50 | 385.00 | 359.82 | 360.00 | 352.61 | 30,148 |
| 2022-09-01 | 390.00 | 400.00 | 370.00 | 370.00 | 362.40 | 538,351 |
| 2022-08-31 | 407.50 | 415.00 | 380.20 | 399.00 | 390.81 | 431,047 |
| 2022-08-30 | 415.00 | 420.00 | 405.00 | 405.00 | 396.68 | 56,375 |
| 2022-08-26 | 416.00 | 422.00 | 410.00 | 415.00 | 406.48 | 10,272 |
| 2022-08-25 | 416.00 | 422.00 | 410.00 | 416.00 | 407.46 | 54,667 |
| 2022-08-24 | 416.00 | 424.00 | 409.00 | 416.00 | 407.46 | 165,679 |
| 2022-08-23 | 430.00 | 440.00 | 410.00 | 425.00 | 416.27 | 41,208 |
| 2022-08-22 | 430.00 | 440.00 | 420.00 | 430.00 | 421.17 | 234,319 |
| 2022-08-19 | 432.50 | 440.00 | 420.00 | 430.00 | 421.17 | 19,821 |
| 2022-08-18 | 427.50 | 430.00 | 425.00 | 429.50 | 420.68 | 40,858 |
| 2022-08-17 | 450.00 | 455.00 | 420.00 | 427.50 | 418.72 | 981,135 |
| 2022-08-16 | 450.50 | 450.50 | 440.00 | 450.00 | 440.76 | 36,151 |
| 2022-08-15 | 452.50 | 460.00 | 445.00 | 458.00 | 448.60 | 27,862 |
| 2022-08-12 | 450.00 | 460.00 | 440.00 | 460.00 | 450.55 | 52,190 |
| 2022-08-11 | 452.50 | 455.00 | 440.00 | 450.00 | 440.76 | 23,706 |
| 2022-08-10 | 447.50 | 460.00 | 440.00 | 450.00 | 440.76 | 644,377 |
| 2022-08-09 | 452.50 | 481.50 | 445.00 | 481.50 | 471.61 | 63,761 |
| 2022-08-08 | 447.50 | 460.00 | 440.00 | 450.00 | 440.76 | 415,366 |
| 2022-08-05 | 455.00 | 460.00 | 440.00 | 447.50 | 438.31 | 117,392 |
| 2022-08-04 | 460.00 | 480.00 | 450.00 | 455.00 | 445.66 | 43,782 |
| 2022-08-03 | 442.50 | 465.00 | 435.00 | 460.00 | 450.55 | 62,561 |
| 2022-08-02 | 442.50 | 450.00 | 435.00 | 438.00 | 429.01 | 491,007 |
| 2022-08-01 | 445.00 | 460.00 | 435.00 | 442.50 | 433.41 | 274,488 |
| 2022-07-29 | 437.50 | 455.00 | 425.00 | 440.00 | 430.97 | 254,345 |
| 2022-07-28 | 437.50 | 450.00 | 425.00 | 425.00 | 416.27 | 116,826 |
| 2022-07-27 | 447.50 | 455.00 | 424.79 | 425.00 | 416.27 | 79,813 |
| 2022-07-26 | 440.00 | 455.00 | 425.00 | 440.00 | 430.97 | 70,721 |
| 2022-07-25 | 420.00 | 455.00 | 419.00 | 435.00 | 426.07 | 159,793 |
| 2022-07-22 | 415.00 | 430.00 | 395.00 | 420.00 | 411.38 | 32,445 |
| 2022-07-21 | 406.75 | 420.00 | 406.75 | 415.00 | 406.48 | 95,546 |
| 2022-07-20 | 397.50 | 405.00 | 390.00 | 405.00 | 396.68 | 106,974 |
| 2022-07-19 | 400.00 | 405.00 | 390.40 | 397.50 | 389.34 | 83,720 |
| 2022-07-18 | 400.00 | 405.00 | 395.00 | 400.00 | 391.79 | 188,500 |
| 2022-07-15 | 397.50 | 405.00 | 395.00 | 398.00 | 389.83 | 1,624,530 |
| 2022-07-14 | 392.50 | 400.00 | 390.00 | 396.00 | 387.87 | 3,323,085 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-24 | 0.0110 GBP |
| 2026-05-21 | 0.0190 GBP |
| 2025-09-11 | 0.0100 GBP |
| 2025-06-05 | 0.0270 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.