Everplay Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 517.50 | 525.00 | 486.13 | 495.00 | 484.84 | 151,638 |
| 2022-04-12 | 517.50 | 525.00 | 505.01 | 509.00 | 498.55 | 73,111 |
| 2022-04-11 | 515.00 | 525.00 | 510.00 | 517.50 | 506.87 | 116,516 |
| 2022-04-08 | 517.50 | 520.00 | 510.00 | 515.00 | 504.43 | 43,443 |
| 2022-04-07 | 515.00 | 520.00 | 515.00 | 515.00 | 504.43 | 52,772 |
| 2022-04-06 | 510.00 | 523.00 | 505.20 | 517.00 | 506.38 | 844,522 |
| 2022-04-05 | 525.00 | 535.00 | 481.00 | 510.00 | 499.53 | 509,350 |
| 2022-04-04 | 537.50 | 550.00 | 515.00 | 535.00 | 524.01 | 99,916 |
| 2022-04-01 | 549.50 | 565.00 | 520.00 | 540.00 | 528.91 | 182,842 |
| 2022-03-31 | 557.50 | 565.00 | 524.00 | 534.00 | 523.04 | 76,917 |
| 2022-03-30 | 587.50 | 600.00 | 530.50 | 550.00 | 538.71 | 450,848 |
| 2022-03-29 | 555.00 | 599.80 | 552.00 | 590.00 | 577.89 | 188,845 |
| 2022-03-28 | 507.50 | 565.00 | 503.75 | 555.00 | 543.60 | 183,420 |
| 2022-03-25 | 520.00 | 540.00 | 503.33 | 507.50 | 497.08 | 129,781 |
| 2022-03-24 | 495.00 | 525.00 | 490.00 | 517.50 | 506.87 | 945,367 |
| 2022-03-23 | 495.00 | 505.00 | 490.00 | 500.00 | 489.73 | 240,318 |
| 2022-03-22 | 505.00 | 510.00 | 470.00 | 495.00 | 484.84 | 128,806 |
| 2022-03-21 | 515.00 | 525.00 | 500.00 | 500.00 | 489.73 | 361,059 |
| 2022-03-18 | 505.00 | 520.00 | 500.00 | 500.00 | 489.73 | 2,050,156 |
| 2022-03-17 | 495.00 | 505.00 | 490.00 | 505.00 | 494.63 | 1,060,343 |
| 2022-03-16 | 497.50 | 505.00 | 490.00 | 490.00 | 479.94 | 373,449 |
| 2022-03-15 | 497.50 | 505.00 | 490.00 | 490.00 | 479.94 | 58,315 |
| 2022-03-14 | 500.00 | 510.00 | 490.00 | 495.00 | 484.84 | 39,330 |
| 2022-03-11 | 500.00 | 510.00 | 490.40 | 500.00 | 489.73 | 182,633 |
| 2022-03-10 | 505.00 | 518.00 | 490.00 | 500.00 | 489.73 | 136,134 |
| 2022-03-09 | 505.00 | 520.00 | 485.00 | 505.00 | 494.63 | 279,745 |
| 2022-03-08 | 440.00 | 505.00 | 420.00 | 497.00 | 486.80 | 1,089,070 |
| 2022-03-07 | 462.50 | 480.00 | 430.00 | 441.00 | 431.95 | 116,771 |
| 2022-03-04 | 485.00 | 534.19 | 455.00 | 470.00 | 460.35 | 1,114,216 |
| 2022-03-03 | 515.00 | 520.00 | 475.00 | 485.00 | 475.04 | 946,793 |
| 2022-03-02 | 540.00 | 550.00 | 510.00 | 510.00 | 499.53 | 92,725 |
| 2022-03-01 | 555.00 | 560.00 | 540.00 | 540.00 | 528.91 | 48,905 |
| 2022-02-28 | 565.00 | 570.00 | 550.00 | 555.00 | 543.60 | 431,505 |
| 2022-02-25 | 570.00 | 575.80 | 560.00 | 565.00 | 553.40 | 236,866 |
| 2022-02-24 | 582.50 | 585.00 | 560.00 | 570.00 | 558.30 | 306,303 |
| 2022-02-23 | 580.00 | 608.00 | 575.00 | 592.00 | 579.84 | 197,271 |
| 2022-02-22 | 595.00 | 610.00 | 580.00 | 580.00 | 568.09 | 72,087 |
| 2022-02-21 | 617.50 | 630.00 | 580.00 | 605.00 | 592.58 | 445,288 |
| 2022-02-18 | 662.50 | 670.00 | 605.00 | 617.50 | 604.82 | 110,896 |
| 2022-02-17 | 670.00 | 680.00 | 645.00 | 645.00 | 631.76 | 42,737 |
| 2022-02-16 | 680.00 | 690.00 | 646.00 | 646.00 | 632.74 | 89,543 |
| 2022-02-15 | 682.50 | 682.50 | 675.00 | 682.50 | 668.49 | 56,411 |
| 2022-02-14 | 707.50 | 710.00 | 670.00 | 675.00 | 661.14 | 76,639 |
| 2022-02-11 | 727.50 | 730.00 | 700.00 | 700.00 | 685.63 | 1,750,705 |
| 2022-02-10 | 717.50 | 810.00 | 715.00 | 727.50 | 712.56 | 172,744 |
| 2022-02-09 | 717.50 | 720.00 | 715.00 | 720.00 | 705.22 | 862,410 |
| 2022-02-08 | 720.00 | 725.00 | 712.00 | 720.00 | 705.22 | 399,834 |
| 2022-02-07 | 716.00 | 725.00 | 712.50 | 720.00 | 705.22 | 133,315 |
| 2022-02-04 | 722.50 | 730.00 | 712.00 | 725.00 | 710.11 | 47,272 |
| 2022-02-03 | 720.00 | 735.00 | 717.00 | 725.00 | 710.11 | 420,935 |
| 2022-02-02 | 716.00 | 725.00 | 712.00 | 720.00 | 705.22 | 594,480 |
| 2022-02-01 | 716.50 | 720.00 | 710.00 | 720.00 | 705.22 | 616,259 |
| 2022-01-31 | 717.50 | 728.00 | 710.00 | 710.00 | 695.42 | 109,915 |
| 2022-01-28 | 727.50 | 730.00 | 700.00 | 700.00 | 685.63 | 1,757,984 |
| 2022-01-27 | 727.50 | 730.00 | 720.00 | 720.00 | 705.22 | 38,213 |
| 2022-01-26 | 725.00 | 735.00 | 720.00 | 730.00 | 715.01 | 388,734 |
| 2022-01-25 | 730.00 | 748.73 | 696.00 | 696.00 | 681.71 | 554,581 |
| 2022-01-24 | 744.00 | 747.50 | 728.00 | 728.00 | 713.05 | 240,187 |
| 2022-01-21 | 747.00 | 754.00 | 740.00 | 747.00 | 731.66 | 46,734 |
| 2022-01-20 | 727.50 | 754.00 | 725.00 | 752.00 | 736.56 | 437,149 |
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.