Everplay Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 386.00 | 400.00 | 376.00 | 379.00 | 374.50 | 250,803 |
| 2025-08-12 | 400.00 | 403.00 | 385.00 | 385.00 | 380.43 | 682,832 |
| 2025-08-11 | 395.00 | 400.18 | 388.00 | 399.00 | 394.26 | 393,204 |
| 2025-08-08 | 399.00 | 405.00 | 389.00 | 392.00 | 387.35 | 1,878,195 |
| 2025-08-07 | 382.00 | 405.00 | 381.00 | 401.00 | 396.24 | 1,193,404 |
| 2025-08-06 | 390.00 | 390.00 | 379.00 | 386.00 | 381.42 | 293,852 |
| 2025-08-05 | 380.00 | 389.00 | 379.00 | 385.00 | 380.43 | 742,676 |
| 2025-08-04 | 381.00 | 386.00 | 377.00 | 381.00 | 376.48 | 338,645 |
| 2025-08-01 | 380.00 | 388.00 | 379.86 | 383.00 | 378.45 | 291,035 |
| 2025-07-31 | 378.00 | 388.00 | 374.00 | 382.00 | 377.47 | 371,043 |
| 2025-07-30 | 362.00 | 382.00 | 359.00 | 380.00 | 375.49 | 232,478 |
| 2025-07-29 | 374.00 | 376.00 | 363.00 | 363.00 | 358.69 | 524,351 |
| 2025-07-28 | 389.00 | 390.00 | 368.00 | 368.00 | 363.63 | 905,110 |
| 2025-07-25 | 370.00 | 389.00 | 365.00 | 386.00 | 381.42 | 517,634 |
| 2025-07-24 | 367.00 | 380.00 | 362.00 | 371.00 | 366.60 | 192,567 |
| 2025-07-23 | 358.00 | 371.00 | 358.00 | 368.00 | 363.63 | 267,431 |
| 2025-07-22 | 360.00 | 364.00 | 357.00 | 359.00 | 354.74 | 228,706 |
| 2025-07-21 | 365.00 | 369.00 | 357.00 | 362.00 | 357.70 | 180,861 |
| 2025-07-18 | 370.00 | 370.00 | 357.00 | 363.00 | 358.69 | 263,915 |
| 2025-07-17 | 364.00 | 370.27 | 358.00 | 363.00 | 358.69 | 107,391 |
| 2025-07-16 | 364.00 | 373.00 | 358.38 | 366.00 | 361.66 | 453,196 |
| 2025-07-15 | 379.00 | 385.00 | 363.03 | 367.00 | 362.64 | 778,751 |
| 2025-07-14 | 385.00 | 385.00 | 378.00 | 379.00 | 374.50 | 1,077,207 |
| 2025-07-11 | 374.00 | 385.00 | 370.00 | 384.00 | 379.44 | 1,063,971 |
| 2025-07-10 | 363.00 | 380.00 | 357.00 | 378.00 | 373.51 | 2,455,884 |
| 2025-07-09 | 319.00 | 360.00 | 318.06 | 360.00 | 355.73 | 2,806,634 |
| 2025-07-08 | 319.00 | 319.00 | 313.00 | 313.00 | 309.28 | 123,649 |
| 2025-07-07 | 311.00 | 320.30 | 310.00 | 312.00 | 308.30 | 69,251 |
| 2025-07-04 | 316.00 | 325.00 | 313.00 | 315.00 | 311.26 | 350,593 |
| 2025-07-03 | 317.00 | 320.00 | 315.00 | 315.00 | 311.26 | 91,840 |
| 2025-07-02 | 326.00 | 326.00 | 314.00 | 317.00 | 313.24 | 228,153 |
| 2025-07-01 | 317.00 | 326.00 | 313.00 | 316.00 | 312.25 | 107,138 |
| 2025-06-30 | 317.00 | 325.00 | 315.00 | 316.00 | 312.25 | 186,517 |
| 2025-06-27 | 318.00 | 324.00 | 314.00 | 318.00 | 314.23 | 290,547 |
| 2025-06-26 | 315.00 | 325.00 | 313.00 | 322.00 | 318.18 | 118,561 |
| 2025-06-25 | 322.00 | 325.00 | 314.88 | 315.00 | 311.26 | 175,059 |
| 2025-06-24 | 316.00 | 330.00 | 316.00 | 325.00 | 321.14 | 111,616 |
| 2025-06-23 | 317.00 | 325.00 | 313.20 | 316.00 | 312.25 | 120,913 |
| 2025-06-20 | 313.00 | 328.00 | 311.43 | 322.00 | 318.18 | 2,753,754 |
| 2025-06-19 | 317.00 | 321.21 | 311.00 | 313.00 | 309.28 | 967,882 |
| 2025-06-18 | 316.00 | 321.00 | 308.00 | 319.00 | 315.21 | 200,027 |
| 2025-06-17 | 311.00 | 318.00 | 308.96 | 310.00 | 306.32 | 389,715 |
| 2025-06-16 | 302.00 | 316.00 | 295.00 | 313.00 | 309.28 | 737,413 |
| 2025-06-13 | 291.00 | 304.00 | 285.03 | 298.00 | 294.46 | 783,643 |
| 2025-06-12 | 305.00 | 308.76 | 293.00 | 294.00 | 290.51 | 167,503 |
| 2025-06-11 | 298.00 | 311.00 | 295.51 | 307.00 | 303.36 | 214,221 |
| 2025-06-10 | 306.00 | 312.00 | 299.24 | 300.00 | 296.44 | 964,052 |
| 2025-06-09 | 306.00 | 312.00 | 305.35 | 307.00 | 303.36 | 605,064 |
| 2025-06-06 | 310.00 | 312.00 | 303.50 | 310.00 | 306.32 | 383,165 |
| 2025-06-05 | 305.00 | 312.00 | 300.86 | 306.00 | 302.37 | 2,538,484 |
| 2025-06-04 | 313.00 | 314.00 | 305.50 | 308.00 | 301.68 | 725,009 |
| 2025-06-03 | 305.00 | 312.00 | 305.00 | 310.00 | 303.63 | 708,796 |
| 2025-06-02 | 306.00 | 310.00 | 305.00 | 307.00 | 300.70 | 3,089,556 |
| 2025-05-30 | 300.00 | 307.00 | 299.00 | 305.00 | 298.74 | 2,658,039 |
| 2025-05-29 | 286.00 | 302.00 | 284.00 | 302.00 | 295.80 | 152,603 |
| 2025-05-28 | 288.00 | 298.71 | 286.00 | 288.00 | 282.09 | 202,579 |
| 2025-05-27 | 304.00 | 308.22 | 285.00 | 290.00 | 284.05 | 185,369 |
| 2025-05-23 | 286.00 | 305.00 | 283.00 | 305.00 | 298.74 | 2,694,121 |
| 2025-05-22 | 284.00 | 291.00 | 283.00 | 288.00 | 282.09 | 1,257,536 |
| 2025-05-21 | 277.00 | 288.00 | 274.00 | 285.00 | 279.15 | 287,056 |
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.