Everplay Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 392.50 | 400.00 | 385.00 | 390.00 | 381.99 | 55,823 |
| 2022-07-12 | 392.50 | 400.00 | 387.00 | 390.00 | 381.99 | 325,302 |
| 2022-07-11 | 387.50 | 398.00 | 380.00 | 392.50 | 384.44 | 2,089,626 |
| 2022-07-08 | 380.00 | 395.00 | 380.00 | 387.50 | 379.54 | 1,281,521 |
| 2022-07-07 | 382.50 | 395.00 | 375.00 | 382.50 | 374.65 | 55,860 |
| 2022-07-06 | 392.50 | 395.00 | 375.00 | 390.00 | 381.99 | 133,725 |
| 2022-07-05 | 392.50 | 402.50 | 383.50 | 385.00 | 377.09 | 96,239 |
| 2022-07-04 | 390.00 | 405.00 | 385.00 | 392.50 | 384.44 | 52,256 |
| 2022-07-01 | 387.50 | 390.00 | 370.00 | 385.00 | 377.09 | 3,284,207 |
| 2022-06-30 | 392.50 | 397.00 | 385.00 | 385.00 | 377.09 | 700,142 |
| 2022-06-29 | 400.00 | 405.00 | 390.00 | 395.00 | 386.89 | 100,395 |
| 2022-06-28 | 400.00 | 405.00 | 395.00 | 400.00 | 391.79 | 629,111 |
| 2022-06-27 | 395.00 | 405.00 | 385.00 | 395.00 | 386.89 | 198,948 |
| 2022-06-24 | 374.00 | 395.00 | 372.00 | 385.00 | 377.09 | 283,889 |
| 2022-06-23 | 377.50 | 380.00 | 372.00 | 376.00 | 368.28 | 342,266 |
| 2022-06-22 | 393.00 | 393.00 | 375.68 | 380.00 | 372.20 | 379,679 |
| 2022-06-21 | 405.00 | 405.00 | 390.00 | 392.00 | 383.95 | 39,345 |
| 2022-06-20 | 405.00 | 410.00 | 400.00 | 400.00 | 391.79 | 1,617,970 |
| 2022-06-17 | 405.00 | 409.60 | 400.00 | 405.00 | 396.68 | 1,716,596 |
| 2022-06-16 | 420.00 | 430.00 | 400.00 | 405.00 | 396.68 | 1,008,033 |
| 2022-06-15 | 427.50 | 430.00 | 410.00 | 410.00 | 401.58 | 30,713 |
| 2022-06-14 | 425.00 | 435.00 | 420.00 | 420.00 | 411.38 | 992,424 |
| 2022-06-13 | 457.50 | 465.00 | 420.00 | 420.00 | 411.38 | 1,537,924 |
| 2022-06-10 | 460.00 | 469.30 | 450.00 | 450.00 | 440.76 | 10,231,514 |
| 2022-06-09 | 457.50 | 470.00 | 450.00 | 460.00 | 450.55 | 94,131 |
| 2022-06-08 | 447.50 | 470.00 | 447.00 | 460.00 | 450.55 | 25,826 |
| 2022-06-07 | 472.50 | 480.00 | 440.00 | 450.00 | 440.76 | 2,066,405 |
| 2022-06-06 | 470.00 | 480.00 | 460.00 | 470.00 | 460.35 | 1,424,412 |
| 2022-06-01 | 452.50 | 480.00 | 445.00 | 470.00 | 460.35 | 1,086,504 |
| 2022-05-31 | 440.00 | 470.00 | 430.00 | 470.00 | 460.35 | 1,031,662 |
| 2022-05-30 | 442.50 | 450.00 | 430.00 | 445.00 | 435.86 | 29,742 |
| 2022-05-27 | 437.50 | 450.00 | 430.00 | 442.50 | 433.41 | 196,719 |
| 2022-05-26 | 435.00 | 445.00 | 420.00 | 440.00 | 430.97 | 87,445 |
| 2022-05-25 | 425.00 | 440.00 | 420.00 | 440.00 | 430.97 | 137,361 |
| 2022-05-24 | 405.00 | 435.00 | 400.00 | 430.00 | 421.17 | 1,356,251 |
| 2022-05-23 | 395.00 | 410.00 | 395.00 | 405.00 | 396.68 | 293,100 |
| 2022-05-20 | 380.00 | 402.00 | 372.00 | 398.50 | 390.32 | 103,277 |
| 2022-05-19 | 385.00 | 390.00 | 370.00 | 380.00 | 372.20 | 414,428 |
| 2022-05-18 | 385.00 | 390.00 | 370.00 | 385.00 | 377.09 | 27,855,104 |
| 2022-05-17 | 385.00 | 390.00 | 380.00 | 385.00 | 377.09 | 83,345 |
| 2022-05-16 | 385.00 | 390.00 | 380.00 | 385.00 | 377.09 | 12,337 |
| 2022-05-13 | 382.50 | 390.00 | 380.00 | 385.00 | 377.09 | 136,173 |
| 2022-05-12 | 382.50 | 385.00 | 380.00 | 383.00 | 375.14 | 47,338 |
| 2022-05-11 | 382.50 | 389.50 | 380.00 | 382.50 | 374.65 | 291,349 |
| 2022-05-10 | 385.00 | 390.00 | 375.00 | 380.00 | 372.20 | 2,115,679 |
| 2022-05-09 | 422.50 | 430.00 | 379.29 | 380.00 | 372.20 | 2,385,053 |
| 2022-05-06 | 422.50 | 430.00 | 415.00 | 420.00 | 411.38 | 104,398 |
| 2022-05-05 | 425.00 | 430.00 | 415.00 | 425.00 | 416.27 | 186,101 |
| 2022-05-04 | 422.50 | 430.00 | 421.00 | 425.00 | 416.27 | 116,353 |
| 2022-05-03 | 440.00 | 448.00 | 410.00 | 425.00 | 416.27 | 968,259 |
| 2022-04-29 | 455.00 | 460.00 | 435.00 | 435.00 | 426.07 | 79,186 |
| 2022-04-28 | 455.00 | 457.00 | 440.00 | 440.00 | 430.97 | 1,660,218 |
| 2022-04-27 | 465.00 | 470.00 | 450.00 | 460.00 | 450.55 | 45,428 |
| 2022-04-26 | 469.50 | 474.00 | 460.00 | 460.00 | 450.55 | 243,484 |
| 2022-04-25 | 480.00 | 490.00 | 465.00 | 469.50 | 459.86 | 690,894 |
| 2022-04-22 | 485.00 | 490.00 | 470.00 | 485.00 | 475.04 | 385,424 |
| 2022-04-21 | 495.00 | 500.00 | 485.00 | 487.50 | 477.49 | 215,114 |
| 2022-04-20 | 501.00 | 510.00 | 490.00 | 495.00 | 484.84 | 626,747 |
| 2022-04-19 | 500.00 | 510.00 | 490.00 | 500.00 | 489.73 | 316,171 |
| 2022-04-14 | 492.50 | 505.00 | 485.00 | 504.00 | 493.65 | 735,394 |
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.