Everplay Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-20 | 727.50 | 754.00 | 725.00 | 752.00 | 736.56 | 437,149 |
| 2022-01-19 | 732.50 | 734.00 | 725.00 | 725.00 | 710.11 | 119,627 |
| 2022-01-18 | 722.50 | 738.00 | 712.00 | 724.00 | 709.13 | 773,977 |
| 2022-01-17 | 735.00 | 750.00 | 720.00 | 720.00 | 705.22 | 712,420 |
| 2022-01-14 | 735.00 | 750.00 | 714.00 | 740.00 | 724.81 | 24,612,144 |
| 2022-01-13 | 764.50 | 764.50 | 710.00 | 714.00 | 699.34 | 114,704 |
| 2022-01-12 | 775.00 | 780.00 | 760.00 | 765.00 | 749.29 | 32,356 |
| 2022-01-11 | 780.00 | 780.00 | 770.00 | 775.00 | 759.09 | 82,478 |
| 2022-01-10 | 797.50 | 810.00 | 770.00 | 780.00 | 763.98 | 25,035 |
| 2022-01-07 | 807.50 | 815.00 | 785.00 | 785.00 | 768.88 | 45,891 |
| 2022-01-06 | 787.50 | 815.00 | 770.00 | 800.00 | 783.57 | 3,958,426 |
| 2022-01-05 | 775.00 | 777.50 | 770.00 | 770.00 | 754.19 | 36,432 |
| 2022-01-04 | 780.00 | 788.00 | 755.00 | 755.00 | 739.50 | 51,583 |
| 2021-12-31 | 780.00 | 790.00 | 770.40 | 780.00 | 763.98 | 10,627 |
| 2021-12-30 | 785.00 | 790.00 | 770.00 | 770.00 | 754.19 | 80,524 |
| 2021-12-29 | 802.00 | 820.00 | 780.20 | 782.00 | 765.94 | 270,468 |
| 2021-12-24 | 802.50 | 810.00 | 790.00 | 800.00 | 783.57 | 79,111 |
| 2021-12-23 | 780.00 | 810.00 | 747.50 | 810.00 | 793.37 | 97,057 |
| 2021-12-22 | 747.50 | 780.00 | 735.00 | 780.00 | 763.98 | 51,877 |
| 2021-12-21 | 747.50 | 760.00 | 736.31 | 760.00 | 744.40 | 35,298 |
| 2021-12-20 | 747.50 | 759.50 | 735.00 | 750.00 | 734.60 | 219,297 |
| 2021-12-17 | 742.50 | 765.00 | 735.00 | 765.00 | 749.29 | 54,286 |
| 2021-12-16 | 727.50 | 750.00 | 720.00 | 750.00 | 734.60 | 49,768 |
| 2021-12-15 | 715.00 | 730.00 | 708.00 | 730.00 | 715.01 | 104,214 |
| 2021-12-14 | 702.50 | 720.00 | 700.00 | 715.00 | 700.32 | 61,052 |
| 2021-12-13 | 700.00 | 726.00 | 700.00 | 726.00 | 711.09 | 77,970 |
| 2021-12-10 | 700.00 | 705.00 | 700.00 | 705.00 | 690.52 | 147,260 |
| 2021-12-09 | 700.00 | 705.00 | 695.00 | 700.00 | 685.63 | 221,176 |
| 2021-12-08 | 702.50 | 718.00 | 695.00 | 718.00 | 703.26 | 165,635 |
| 2021-12-07 | 715.00 | 720.00 | 700.00 | 700.00 | 685.63 | 223,834 |
| 2021-12-06 | 690.00 | 720.00 | 685.00 | 720.00 | 705.22 | 119,660 |
| 2021-12-03 | 665.00 | 700.00 | 665.00 | 685.00 | 670.93 | 138,946 |
| 2021-12-02 | 660.00 | 678.00 | 655.00 | 678.00 | 664.08 | 73,927 |
| 2021-12-01 | 650.00 | 669.70 | 640.00 | 668.00 | 654.28 | 341,382 |
| 2021-11-30 | 650.00 | 660.00 | 640.00 | 660.00 | 646.45 | 177,239 |
| 2021-11-29 | 647.50 | 660.00 | 644.50 | 660.00 | 646.45 | 61,546 |
| 2021-11-26 | 655.00 | 660.00 | 632.00 | 655.00 | 641.55 | 71,829 |
| 2021-11-25 | 655.00 | 657.00 | 650.00 | 650.00 | 636.65 | 398,900 |
| 2021-11-24 | 640.00 | 659.54 | 635.20 | 655.00 | 641.55 | 331,542 |
| 2021-11-23 | 635.00 | 645.00 | 630.00 | 640.00 | 626.86 | 160,876 |
| 2021-11-22 | 675.00 | 680.00 | 630.00 | 630.00 | 617.06 | 149,437 |
| 2021-11-19 | 675.00 | 680.00 | 660.00 | 670.00 | 656.24 | 169,945 |
| 2021-11-18 | 690.30 | 690.30 | 670.00 | 670.00 | 656.24 | 57,826 |
| 2021-11-17 | 700.00 | 700.00 | 690.00 | 690.00 | 675.83 | 29,961 |
| 2021-11-16 | 695.00 | 710.00 | 690.00 | 691.00 | 676.81 | 136,262 |
| 2021-11-15 | 702.50 | 710.00 | 690.00 | 695.00 | 680.73 | 16,807 |
| 2021-11-12 | 695.00 | 710.00 | 666.00 | 666.00 | 652.33 | 196,811 |
| 2021-11-11 | 672.50 | 700.00 | 671.00 | 695.00 | 680.73 | 530,683 |
| 2021-11-10 | 670.00 | 683.00 | 665.00 | 675.00 | 661.14 | 502,706 |
| 2021-11-09 | 667.50 | 680.00 | 665.00 | 670.00 | 656.24 | 54,319 |
| 2021-11-08 | 675.00 | 690.00 | 660.00 | 670.00 | 656.24 | 111,692 |
| 2021-11-05 | 677.50 | 685.00 | 670.00 | 674.00 | 660.16 | 417,589 |
| 2021-11-04 | 680.00 | 685.00 | 670.00 | 675.00 | 661.14 | 77,693 |
| 2021-11-03 | 695.00 | 740.00 | 670.00 | 675.00 | 661.14 | 266,300 |
| 2021-11-02 | 715.00 | 720.00 | 690.00 | 690.00 | 675.83 | 265,347 |
| 2021-11-01 | 715.00 | 718.00 | 710.00 | 710.00 | 695.42 | 36,266 |
| 2021-10-29 | 715.00 | 720.00 | 710.00 | 710.00 | 695.42 | 16,170 |
| 2021-10-28 | 730.00 | 735.00 | 710.00 | 715.00 | 700.32 | 221,965 |
| 2021-10-27 | 737.50 | 750.00 | 720.00 | 720.00 | 705.22 | 99,621 |
| 2021-10-26 | 750.00 | 760.00 | 710.00 | 725.00 | 710.11 | 561,411 |
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.