Everplay Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 264.00 | 265.50 | 260.50 | 262.00 | 259.56 | 99,406 |
| 2026-04-29 | 264.50 | 265.20 | 260.52 | 263.00 | 260.55 | 218,499 |
| 2026-04-28 | 260.50 | 264.50 | 252.50 | 261.00 | 258.57 | 217,142 |
| 2026-04-27 | 260.00 | 263.00 | 253.70 | 260.00 | 257.58 | 155,941 |
| 2026-04-24 | 256.00 | 257.00 | 250.50 | 257.00 | 254.61 | 197,386 |
| 2026-04-23 | 260.00 | 262.50 | 254.50 | 254.50 | 252.13 | 221,515 |
| 2026-04-22 | 262.50 | 267.93 | 259.66 | 262.00 | 259.56 | 214,902 |
| 2026-04-21 | 267.50 | 273.00 | 262.50 | 264.50 | 262.04 | 237,897 |
| 2026-04-20 | 273.50 | 276.00 | 265.52 | 266.50 | 264.02 | 438,866 |
| 2026-04-17 | 267.00 | 276.00 | 260.50 | 274.00 | 271.45 | 259,424 |
| 2026-04-16 | 263.50 | 271.00 | 258.50 | 266.00 | 263.52 | 222,915 |
| 2026-04-15 | 260.00 | 264.50 | 259.15 | 262.50 | 260.06 | 243,649 |
| 2026-04-14 | 254.00 | 260.00 | 253.49 | 259.00 | 256.59 | 192,235 |
| 2026-04-13 | 250.50 | 260.00 | 244.50 | 253.00 | 250.64 | 650,580 |
| 2026-04-10 | 247.00 | 254.50 | 244.00 | 251.50 | 249.16 | 128,331 |
| 2026-04-09 | 249.00 | 252.00 | 240.65 | 242.00 | 239.75 | 243,878 |
| 2026-04-08 | 244.50 | 257.00 | 243.10 | 251.00 | 248.66 | 534,233 |
| 2026-04-07 | 241.00 | 241.00 | 231.76 | 235.00 | 232.81 | 1,280,863 |
| 2026-04-02 | 234.00 | 235.00 | 228.00 | 234.00 | 231.82 | 544,595 |
| 2026-04-01 | 227.00 | 235.69 | 223.00 | 234.00 | 231.82 | 944,776 |
| 2026-03-31 | 216.00 | 225.50 | 212.50 | 224.00 | 221.91 | 920,912 |
| 2026-03-30 | 205.00 | 215.00 | 205.00 | 214.00 | 212.01 | 724,613 |
| 2026-03-27 | 216.00 | 226.00 | 207.00 | 210.00 | 208.04 | 2,187,411 |
| 2026-03-26 | 230.00 | 237.00 | 212.00 | 216.00 | 213.99 | 507,874 |
| 2026-03-25 | 240.00 | 241.00 | 230.00 | 233.00 | 230.83 | 313,582 |
| 2026-03-24 | 251.00 | 265.00 | 212.25 | 235.00 | 232.81 | 967,750 |
| 2026-03-23 | 260.00 | 267.00 | 254.54 | 259.00 | 256.59 | 383,245 |
| 2026-03-20 | 268.00 | 271.00 | 261.00 | 261.00 | 258.57 | 183,678 |
| 2026-03-19 | 273.00 | 282.00 | 265.00 | 265.00 | 262.53 | 218,716 |
| 2026-03-18 | 279.00 | 282.90 | 274.00 | 274.00 | 271.45 | 236,726 |
| 2026-03-17 | 273.00 | 282.00 | 272.00 | 280.00 | 277.39 | 295,040 |
| 2026-03-16 | 295.00 | 300.00 | 273.00 | 278.00 | 275.41 | 569,462 |
| 2026-03-13 | 295.00 | 298.00 | 293.00 | 293.00 | 290.27 | 336,546 |
| 2026-03-12 | 296.00 | 299.00 | 291.00 | 295.00 | 292.25 | 310,087 |
| 2026-03-11 | 298.00 | 300.00 | 293.00 | 296.00 | 293.24 | 335,090 |
| 2026-03-10 | 300.00 | 303.00 | 293.00 | 295.00 | 292.25 | 149,892 |
| 2026-03-09 | 294.00 | 304.00 | 291.00 | 295.00 | 292.25 | 521,191 |
| 2026-03-06 | 297.00 | 300.00 | 291.00 | 297.00 | 294.23 | 288,088 |
| 2026-03-05 | 300.00 | 302.10 | 294.00 | 294.00 | 291.26 | 312,874 |
| 2026-03-04 | 296.00 | 303.07 | 293.32 | 300.00 | 297.21 | 285,622 |
| 2026-03-03 | 294.00 | 296.00 | 290.00 | 295.00 | 292.25 | 1,764,205 |
| 2026-03-02 | 293.00 | 297.00 | 293.00 | 295.00 | 292.25 | 592,833 |
| 2026-02-27 | 298.00 | 300.00 | 296.00 | 298.00 | 295.23 | 397,541 |
| 2026-02-26 | 297.00 | 301.00 | 295.00 | 300.00 | 297.21 | 617,943 |
| 2026-02-25 | 293.00 | 301.00 | 293.00 | 297.00 | 294.23 | 121,353 |
| 2026-02-24 | 296.00 | 298.00 | 292.00 | 294.00 | 291.26 | 594,369 |
| 2026-02-23 | 302.00 | 309.00 | 293.00 | 295.00 | 292.25 | 160,322 |
| 2026-02-20 | 295.00 | 307.00 | 294.00 | 301.00 | 298.20 | 259,445 |
| 2026-02-19 | 298.00 | 300.00 | 294.00 | 295.00 | 292.25 | 162,142 |
| 2026-02-18 | 300.00 | 300.00 | 290.00 | 296.00 | 293.24 | 281,497 |
| 2026-02-17 | 294.00 | 297.00 | 290.00 | 297.00 | 294.23 | 1,279,104 |
| 2026-02-16 | 300.00 | 309.00 | 293.00 | 293.00 | 290.27 | 305,993 |
| 2026-02-13 | 294.00 | 300.01 | 290.00 | 298.00 | 295.23 | 1,214,918 |
| 2026-02-12 | 299.00 | 304.00 | 291.41 | 292.00 | 289.28 | 200,001 |
| 2026-02-11 | 304.00 | 311.00 | 296.00 | 297.00 | 294.23 | 314,439 |
| 2026-02-10 | 309.00 | 311.00 | 298.00 | 306.00 | 303.15 | 260,489 |
| 2026-02-09 | 297.00 | 302.00 | 295.00 | 301.00 | 298.20 | 226,660 |
| 2026-02-06 | 297.00 | 308.00 | 290.50 | 294.00 | 291.26 | 419,246 |
| 2026-02-05 | 299.00 | 309.00 | 294.50 | 297.00 | 294.23 | 529,511 |
| 2026-02-04 | 300.00 | 308.00 | 293.84 | 296.00 | 293.24 | 640,966 |
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.