Everplay Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 216.00 | 219.50 | 212.00 | 217.50 | 216.96 | 420,412 |
| 2026-07-23 | 216.00 | 223.00 | 210.50 | 212.50 | 211.97 | 368,820 |
| 2026-07-22 | 223.00 | 229.00 | 218.77 | 223.50 | 222.94 | 571,207 |
| 2026-07-21 | 224.50 | 228.00 | 218.50 | 222.50 | 221.94 | 279,756 |
| 2026-07-20 | 227.00 | 233.00 | 221.00 | 221.50 | 220.95 | 265,796 |
| 2026-07-17 | 225.00 | 232.50 | 223.00 | 223.00 | 222.44 | 322,951 |
| 2026-07-16 | 228.50 | 237.00 | 227.00 | 229.00 | 228.43 | 141,138 |
| 2026-07-15 | 222.50 | 235.00 | 220.00 | 233.00 | 232.42 | 1,506,805 |
| 2026-07-14 | 224.00 | 230.00 | 218.00 | 223.00 | 222.44 | 305,728 |
| 2026-07-13 | 225.50 | 231.50 | 220.00 | 223.50 | 222.94 | 349,171 |
| 2026-07-10 | 228.50 | 233.00 | 223.00 | 224.50 | 223.94 | 143,511 |
| 2026-07-09 | 223.00 | 229.00 | 220.00 | 225.00 | 224.44 | 572,752 |
| 2026-07-08 | 235.00 | 235.00 | 224.50 | 224.50 | 223.94 | 149,081 |
| 2026-07-07 | 237.50 | 242.00 | 233.67 | 236.50 | 235.91 | 107,218 |
| 2026-07-06 | 242.00 | 242.00 | 234.50 | 235.00 | 234.41 | 152,353 |
| 2026-07-03 | 249.50 | 249.50 | 237.00 | 239.00 | 238.40 | 65,095 |
| 2026-07-02 | 239.50 | 247.00 | 237.00 | 240.50 | 239.90 | 130,694 |
| 2026-07-01 | 238.50 | 247.50 | 228.98 | 242.50 | 241.89 | 149,548 |
| 2026-06-30 | 230.00 | 237.00 | 225.00 | 233.50 | 232.91 | 525,861 |
| 2026-06-29 | 238.00 | 238.00 | 226.75 | 231.50 | 230.92 | 269,734 |
| 2026-06-26 | 233.00 | 233.00 | 223.50 | 227.50 | 226.93 | 192,229 |
| 2026-06-25 | 230.00 | 232.76 | 228.00 | 230.50 | 229.92 | 111,527 |
| 2026-06-24 | 239.00 | 239.00 | 228.00 | 229.50 | 228.92 | 319,415 |
| 2026-06-23 | 235.50 | 243.50 | 227.00 | 232.50 | 231.92 | 367,523 |
| 2026-06-22 | 245.00 | 245.00 | 236.43 | 237.00 | 236.41 | 188,458 |
| 2026-06-19 | 254.50 | 260.00 | 239.50 | 241.50 | 240.89 | 4,437,115 |
| 2026-06-18 | 250.50 | 254.26 | 247.50 | 252.50 | 251.87 | 857,579 |
| 2026-06-17 | 261.50 | 261.50 | 250.50 | 254.00 | 253.36 | 280,420 |
| 2026-06-16 | 250.00 | 258.00 | 247.50 | 248.50 | 247.88 | 991,718 |
| 2026-06-15 | 260.00 | 261.00 | 251.00 | 254.00 | 253.36 | 265,360 |
| 2026-06-12 | 252.00 | 258.50 | 248.00 | 251.50 | 250.87 | 714,997 |
| 2026-06-11 | 245.50 | 251.50 | 242.00 | 248.50 | 247.88 | 261,095 |
| 2026-06-10 | 248.50 | 251.50 | 240.00 | 246.50 | 245.88 | 339,088 |
| 2026-06-09 | 250.50 | 259.00 | 244.00 | 244.00 | 243.39 | 810,399 |
| 2026-06-08 | 255.00 | 259.00 | 245.00 | 250.00 | 249.37 | 563,936 |
| 2026-06-05 | 255.00 | 258.53 | 251.50 | 252.00 | 251.37 | 1,610,154 |
| 2026-06-04 | 260.00 | 261.00 | 247.50 | 253.50 | 252.86 | 5,163,788 |
| 2026-06-03 | 264.50 | 270.00 | 250.50 | 260.50 | 259.85 | 1,272,538 |
| 2026-06-02 | 272.50 | 280.00 | 269.50 | 270.00 | 269.32 | 799,082 |
| 2026-06-01 | 275.00 | 282.00 | 270.50 | 272.50 | 271.82 | 249,346 |
| 2026-05-29 | 272.50 | 282.50 | 271.50 | 278.00 | 277.30 | 565,222 |
| 2026-05-28 | 276.00 | 276.00 | 269.80 | 272.50 | 271.82 | 2,039,608 |
| 2026-05-27 | 268.00 | 274.00 | 265.00 | 270.50 | 269.82 | 282,606 |
| 2026-05-26 | 275.50 | 275.50 | 269.98 | 270.00 | 269.32 | 255,184 |
| 2026-05-22 | 271.00 | 278.00 | 268.50 | 271.00 | 270.32 | 363,559 |
| 2026-05-21 | 277.00 | 283.00 | 271.00 | 271.00 | 270.32 | 291,198 |
| 2026-05-20 | 270.50 | 279.50 | 265.00 | 278.50 | 275.91 | 314,867 |
| 2026-05-19 | 270.00 | 279.00 | 268.00 | 270.00 | 267.49 | 591,647 |
| 2026-05-18 | 274.00 | 279.00 | 271.00 | 273.50 | 270.95 | 292,285 |
| 2026-05-15 | 271.00 | 275.50 | 270.00 | 273.50 | 270.95 | 494,846 |
| 2026-05-14 | 275.00 | 275.50 | 268.00 | 271.50 | 268.97 | 143,925 |
| 2026-05-13 | 267.00 | 275.00 | 265.50 | 269.00 | 266.50 | 337,179 |
| 2026-05-12 | 271.00 | 274.00 | 263.00 | 267.00 | 264.51 | 183,616 |
| 2026-05-11 | 264.00 | 273.00 | 263.00 | 271.00 | 268.48 | 222,291 |
| 2026-05-08 | 264.50 | 272.50 | 263.00 | 266.00 | 263.52 | 128,947 |
| 2026-05-07 | 261.00 | 270.50 | 261.00 | 263.00 | 260.55 | 436,741 |
| 2026-05-06 | 266.00 | 274.50 | 260.50 | 267.50 | 265.01 | 348,817 |
| 2026-05-05 | 266.00 | 271.00 | 261.50 | 265.00 | 262.53 | 710,145 |
| 2026-05-01 | 262.50 | 268.00 | 262.00 | 266.00 | 263.52 | 1,956,419 |
| 2026-04-30 | 264.00 | 265.50 | 260.50 | 262.00 | 259.56 | 99,406 |
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.