Everplay Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 317.00 | 318.00 | 299.00 | 303.00 | 300.18 | 535,555 |
| 2026-02-02 | 323.00 | 325.00 | 306.00 | 312.00 | 309.10 | 355,491 |
| 2026-01-30 | 335.00 | 335.00 | 326.00 | 328.00 | 324.95 | 168,320 |
| 2026-01-29 | 346.00 | 349.00 | 325.00 | 327.00 | 323.96 | 254,021 |
| 2026-01-28 | 330.00 | 350.00 | 325.00 | 345.00 | 341.79 | 890,449 |
| 2026-01-27 | 325.00 | 328.00 | 321.00 | 328.00 | 324.95 | 489,753 |
| 2026-01-26 | 327.00 | 331.00 | 322.00 | 329.00 | 325.94 | 176,623 |
| 2026-01-23 | 325.00 | 336.98 | 322.21 | 324.00 | 320.98 | 410,279 |
| 2026-01-22 | 324.00 | 330.00 | 324.00 | 325.00 | 321.97 | 825,996 |
| 2026-01-21 | 345.00 | 350.00 | 316.00 | 323.00 | 319.99 | 2,640,272 |
| 2026-01-20 | 334.00 | 344.00 | 330.00 | 333.00 | 329.90 | 1,230,361 |
| 2026-01-19 | 335.00 | 343.00 | 334.03 | 335.00 | 331.88 | 437,282 |
| 2026-01-16 | 342.00 | 350.00 | 335.00 | 339.00 | 335.84 | 360,494 |
| 2026-01-15 | 331.00 | 342.47 | 327.00 | 342.00 | 338.82 | 561,168 |
| 2026-01-14 | 332.00 | 340.00 | 328.22 | 330.00 | 326.93 | 428,435 |
| 2026-01-13 | 331.00 | 340.00 | 330.00 | 332.00 | 328.91 | 407,587 |
| 2026-01-12 | 325.00 | 331.00 | 325.00 | 330.00 | 326.93 | 565,071 |
| 2026-01-09 | 315.00 | 328.00 | 310.00 | 328.00 | 324.95 | 723,397 |
| 2026-01-08 | 325.00 | 325.00 | 305.00 | 310.00 | 307.11 | 210,265 |
| 2026-01-07 | 325.00 | 325.00 | 310.00 | 310.00 | 307.11 | 371,970 |
| 2026-01-06 | 328.00 | 340.00 | 325.00 | 325.00 | 321.97 | 387,590 |
| 2026-01-05 | 324.00 | 329.00 | 322.00 | 327.00 | 323.96 | 329,676 |
| 2026-01-02 | 335.00 | 341.00 | 323.00 | 323.00 | 319.99 | 85,717 |
| 2025-12-31 | 335.00 | 341.00 | 334.00 | 334.00 | 330.89 | 158,836 |
| 2025-12-30 | 330.00 | 337.69 | 328.00 | 334.00 | 330.89 | 412,362 |
| 2025-12-29 | 325.00 | 338.00 | 325.00 | 334.00 | 330.89 | 229,632 |
| 2025-12-24 | 328.00 | 330.00 | 327.00 | 328.00 | 324.95 | 96,304 |
| 2025-12-23 | 326.00 | 331.00 | 316.00 | 330.00 | 326.93 | 1,047,650 |
| 2025-12-22 | 326.00 | 326.00 | 314.00 | 321.00 | 318.01 | 335,863 |
| 2025-12-19 | 317.00 | 320.00 | 310.00 | 316.00 | 313.06 | 1,027,270 |
| 2025-12-18 | 320.00 | 320.00 | 310.00 | 319.00 | 316.03 | 183,085 |
| 2025-12-17 | 320.00 | 320.00 | 312.00 | 315.00 | 312.07 | 186,844 |
| 2025-12-16 | 316.00 | 319.00 | 310.00 | 313.00 | 310.09 | 108,900 |
| 2025-12-15 | 323.00 | 324.00 | 312.00 | 317.00 | 314.05 | 245,483 |
| 2025-12-12 | 325.00 | 327.00 | 319.50 | 324.00 | 320.98 | 186,901 |
| 2025-12-11 | 340.00 | 341.00 | 326.00 | 329.00 | 325.94 | 342,706 |
| 2025-12-10 | 331.00 | 337.00 | 326.00 | 335.00 | 331.88 | 215,027 |
| 2025-12-09 | 327.00 | 337.00 | 326.00 | 331.00 | 327.92 | 160,375 |
| 2025-12-08 | 345.00 | 345.00 | 323.00 | 327.00 | 323.96 | 276,254 |
| 2025-12-05 | 345.00 | 345.00 | 333.00 | 334.00 | 330.89 | 302,331 |
| 2025-12-04 | 338.00 | 345.00 | 330.00 | 337.00 | 333.86 | 263,752 |
| 2025-12-03 | 345.00 | 345.00 | 332.50 | 336.00 | 332.87 | 182,390 |
| 2025-12-02 | 347.00 | 351.00 | 335.00 | 336.00 | 332.87 | 153,150 |
| 2025-12-01 | 353.00 | 360.00 | 344.00 | 346.00 | 342.78 | 178,912 |
| 2025-11-28 | 357.00 | 358.00 | 343.00 | 353.00 | 349.71 | 234,241 |
| 2025-11-27 | 348.00 | 352.00 | 343.00 | 348.00 | 344.76 | 218,849 |
| 2025-11-26 | 350.00 | 356.00 | 345.00 | 349.00 | 345.75 | 204,137 |
| 2025-11-25 | 345.00 | 351.60 | 334.00 | 347.00 | 343.77 | 200,522 |
| 2025-11-24 | 345.00 | 345.00 | 334.00 | 339.00 | 335.84 | 259,967 |
| 2025-11-21 | 359.00 | 359.00 | 339.00 | 339.00 | 335.84 | 395,249 |
| 2025-11-20 | 349.00 | 360.00 | 344.00 | 346.00 | 342.78 | 1,290,058 |
| 2025-11-19 | 344.00 | 349.00 | 340.00 | 341.00 | 337.83 | 331,916 |
| 2025-11-18 | 352.00 | 365.00 | 340.00 | 344.00 | 340.80 | 255,105 |
| 2025-11-17 | 358.00 | 364.00 | 354.00 | 360.00 | 356.65 | 564,833 |
| 2025-11-14 | 361.00 | 368.00 | 349.00 | 355.00 | 351.69 | 865,438 |
| 2025-11-13 | 370.00 | 372.00 | 361.00 | 361.00 | 357.64 | 190,236 |
| 2025-11-12 | 365.00 | 377.00 | 365.00 | 370.00 | 366.56 | 126,524 |
| 2025-11-11 | 374.00 | 383.00 | 365.00 | 370.00 | 366.56 | 166,341 |
| 2025-11-10 | 377.00 | 386.00 | 372.00 | 377.00 | 373.49 | 361,544 |
| 2025-11-07 | 377.00 | 386.00 | 371.00 | 371.00 | 367.55 | 492,810 |
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.