Everplay Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 389.00 | 391.00 | 376.00 | 377.00 | 373.49 | 899,615 |
| 2025-11-05 | 389.00 | 391.00 | 380.00 | 387.00 | 383.40 | 391,833 |
| 2025-11-04 | 405.00 | 405.00 | 383.00 | 387.00 | 383.40 | 181,821 |
| 2025-11-03 | 404.00 | 405.00 | 387.00 | 394.00 | 390.33 | 170,082 |
| 2025-10-31 | 393.00 | 400.00 | 388.00 | 395.00 | 391.32 | 147,618 |
| 2025-10-30 | 398.00 | 405.00 | 388.00 | 395.00 | 391.32 | 307,062 |
| 2025-10-29 | 407.00 | 414.00 | 398.00 | 398.00 | 394.29 | 216,371 |
| 2025-10-28 | 401.00 | 415.00 | 400.00 | 406.00 | 402.22 | 631,326 |
| 2025-10-27 | 408.00 | 415.00 | 401.00 | 405.00 | 401.23 | 132,159 |
| 2025-10-24 | 403.00 | 406.00 | 394.00 | 402.00 | 398.26 | 659,621 |
| 2025-10-23 | 399.00 | 408.65 | 395.50 | 400.00 | 396.28 | 254,883 |
| 2025-10-22 | 398.00 | 410.00 | 397.00 | 402.00 | 398.26 | 602,222 |
| 2025-10-21 | 384.00 | 405.90 | 384.00 | 402.00 | 398.26 | 461,612 |
| 2025-10-20 | 392.00 | 399.00 | 385.00 | 393.00 | 389.34 | 546,921 |
| 2025-10-17 | 378.00 | 395.00 | 373.00 | 391.00 | 387.36 | 344,599 |
| 2025-10-16 | 395.00 | 400.00 | 376.00 | 383.00 | 379.43 | 342,156 |
| 2025-10-15 | 385.00 | 399.00 | 378.00 | 396.00 | 392.31 | 604,878 |
| 2025-10-14 | 378.00 | 393.00 | 378.00 | 385.00 | 381.42 | 172,979 |
| 2025-10-13 | 390.00 | 390.00 | 376.00 | 384.00 | 380.42 | 100,931 |
| 2025-10-10 | 400.00 | 404.00 | 379.00 | 381.00 | 377.45 | 201,451 |
| 2025-10-09 | 380.00 | 404.00 | 372.70 | 400.00 | 396.28 | 924,087 |
| 2025-10-08 | 370.00 | 379.18 | 366.00 | 375.00 | 371.51 | 634,594 |
| 2025-10-07 | 373.00 | 375.00 | 365.00 | 375.00 | 371.51 | 1,131,081 |
| 2025-10-06 | 376.00 | 384.00 | 370.00 | 370.00 | 366.56 | 187,881 |
| 2025-10-03 | 378.00 | 383.00 | 373.00 | 376.00 | 372.50 | 474,102 |
| 2025-10-02 | 381.00 | 389.00 | 373.00 | 374.00 | 370.52 | 213,019 |
| 2025-10-01 | 380.00 | 391.00 | 375.44 | 387.00 | 383.40 | 219,632 |
| 2025-09-30 | 371.00 | 385.00 | 364.00 | 379.00 | 375.47 | 385,451 |
| 2025-09-29 | 377.00 | 384.00 | 362.42 | 366.00 | 362.59 | 204,230 |
| 2025-09-26 | 380.00 | 381.00 | 374.00 | 376.00 | 372.50 | 142,863 |
| 2025-09-25 | 371.00 | 380.00 | 371.00 | 376.00 | 372.50 | 159,868 |
| 2025-09-24 | 390.00 | 390.00 | 369.27 | 377.00 | 373.49 | 281,004 |
| 2025-09-23 | 387.00 | 388.00 | 376.00 | 380.00 | 376.46 | 319,565 |
| 2025-09-22 | 370.00 | 384.22 | 369.00 | 381.00 | 377.45 | 289,313 |
| 2025-09-19 | 395.00 | 398.00 | 370.00 | 372.00 | 368.54 | 593,970 |
| 2025-09-18 | 394.00 | 400.94 | 390.69 | 396.00 | 392.31 | 744,618 |
| 2025-09-17 | 395.00 | 402.00 | 390.00 | 393.00 | 389.34 | 135,379 |
| 2025-09-16 | 390.00 | 400.00 | 387.00 | 392.00 | 388.35 | 1,030,604 |
| 2025-09-15 | 396.00 | 396.00 | 384.95 | 390.00 | 386.37 | 191,515 |
| 2025-09-12 | 382.00 | 390.00 | 379.00 | 385.00 | 381.42 | 356,943 |
| 2025-09-11 | 396.00 | 396.00 | 382.00 | 382.00 | 378.44 | 469,652 |
| 2025-09-10 | 385.00 | 395.00 | 382.20 | 387.00 | 382.41 | 325,899 |
| 2025-09-09 | 385.00 | 392.00 | 378.00 | 381.00 | 376.48 | 466,795 |
| 2025-09-08 | 382.00 | 391.00 | 377.00 | 382.00 | 377.47 | 241,865 |
| 2025-09-05 | 408.00 | 413.39 | 370.00 | 385.00 | 380.43 | 5,195,361 |
| 2025-09-04 | 392.00 | 414.00 | 391.38 | 412.00 | 407.11 | 1,406,137 |
| 2025-09-03 | 396.00 | 403.00 | 390.00 | 391.00 | 386.36 | 2,013,762 |
| 2025-09-02 | 409.00 | 426.00 | 391.00 | 397.00 | 392.29 | 5,283,919 |
| 2025-09-01 | 400.00 | 408.00 | 394.18 | 406.00 | 401.18 | 358,245 |
| 2025-08-29 | 387.00 | 399.00 | 380.00 | 395.00 | 390.31 | 1,317,965 |
| 2025-08-28 | 378.00 | 388.00 | 374.17 | 382.00 | 377.47 | 819,624 |
| 2025-08-27 | 365.00 | 378.00 | 364.00 | 376.00 | 371.54 | 305,839 |
| 2025-08-26 | 375.00 | 380.00 | 365.00 | 369.00 | 364.62 | 140,939 |
| 2025-08-22 | 372.00 | 379.00 | 370.18 | 379.00 | 374.50 | 943,255 |
| 2025-08-21 | 376.00 | 379.00 | 369.00 | 374.00 | 369.56 | 315,714 |
| 2025-08-20 | 376.00 | 378.00 | 368.00 | 376.00 | 371.54 | 314,409 |
| 2025-08-19 | 374.00 | 379.00 | 369.37 | 377.00 | 372.52 | 323,542 |
| 2025-08-18 | 378.00 | 385.00 | 373.62 | 377.00 | 372.52 | 251,024 |
| 2025-08-15 | 394.00 | 399.00 | 378.00 | 378.00 | 373.51 | 311,145 |
| 2025-08-14 | 380.00 | 395.00 | 373.00 | 387.00 | 382.41 | 700,911 |
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.