Everplay Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 274.00 | 282.00 | 272.62 | 275.00 | 269.35 | 105,936 |
| 2025-05-19 | 274.00 | 278.20 | 270.00 | 274.00 | 268.37 | 167,401 |
| 2025-05-16 | 270.00 | 278.00 | 250.56 | 275.00 | 269.35 | 492,915 |
| 2025-05-15 | 271.00 | 283.00 | 271.00 | 277.00 | 271.31 | 256,574 |
| 2025-05-14 | 271.00 | 281.00 | 271.00 | 276.00 | 270.33 | 802,381 |
| 2025-05-13 | 265.00 | 284.00 | 265.00 | 274.00 | 268.37 | 111,221 |
| 2025-05-12 | 266.00 | 275.00 | 260.00 | 272.00 | 266.42 | 401,075 |
| 2025-05-09 | 270.00 | 272.00 | 260.00 | 262.00 | 256.62 | 61,561 |
| 2025-05-08 | 277.00 | 279.00 | 269.00 | 270.00 | 264.46 | 213,023 |
| 2025-05-07 | 260.00 | 277.00 | 260.00 | 275.00 | 269.35 | 429,723 |
| 2025-05-06 | 273.00 | 274.00 | 254.40 | 267.00 | 261.52 | 148,668 |
| 2025-05-02 | 263.00 | 274.00 | 256.53 | 272.00 | 266.42 | 561,357 |
| 2025-05-01 | 265.00 | 268.00 | 253.33 | 260.00 | 254.66 | 279,594 |
| 2025-04-30 | 261.00 | 268.00 | 259.43 | 268.00 | 262.50 | 97,373 |
| 2025-04-29 | 268.00 | 272.00 | 258.42 | 261.00 | 255.64 | 918,643 |
| 2025-04-28 | 266.00 | 274.00 | 263.00 | 268.00 | 262.50 | 633,039 |
| 2025-04-25 | 266.00 | 274.00 | 264.00 | 266.00 | 260.54 | 166,967 |
| 2025-04-24 | 278.00 | 280.00 | 266.00 | 266.00 | 260.54 | 146,092 |
| 2025-04-23 | 274.00 | 284.01 | 273.00 | 278.00 | 272.29 | 804,240 |
| 2025-04-22 | 262.00 | 273.00 | 257.00 | 273.00 | 267.39 | 1,288,647 |
| 2025-04-17 | 262.00 | 262.00 | 256.93 | 262.00 | 256.62 | 2,142,477 |
| 2025-04-16 | 260.00 | 262.00 | 252.00 | 260.00 | 254.66 | 308,569 |
| 2025-04-15 | 249.00 | 260.00 | 245.40 | 257.00 | 251.72 | 177,402 |
| 2025-04-14 | 242.00 | 248.00 | 240.83 | 245.00 | 239.97 | 79,705 |
| 2025-04-11 | 245.00 | 254.00 | 238.00 | 244.00 | 238.99 | 204,591 |
| 2025-04-10 | 260.00 | 262.00 | 246.00 | 248.00 | 242.91 | 1,308,795 |
| 2025-04-09 | 247.00 | 254.00 | 242.52 | 251.00 | 245.85 | 413,729 |
| 2025-04-08 | 258.00 | 261.00 | 248.00 | 254.00 | 248.78 | 536,147 |
| 2025-04-07 | 248.00 | 258.68 | 234.00 | 254.00 | 248.78 | 344,360 |
| 2025-04-04 | 273.00 | 280.00 | 248.00 | 258.00 | 252.70 | 373,618 |
| 2025-04-03 | 275.00 | 279.00 | 271.00 | 275.00 | 269.35 | 567,019 |
| 2025-04-02 | 284.00 | 291.00 | 272.00 | 279.00 | 273.27 | 486,683 |
| 2025-04-01 | 280.00 | 290.00 | 277.00 | 286.00 | 280.13 | 1,168,714 |
| 2025-03-31 | 269.00 | 279.00 | 263.00 | 278.00 | 272.29 | 386,699 |
| 2025-03-28 | 262.00 | 277.00 | 253.00 | 270.00 | 264.46 | 2,467,176 |
| 2025-03-27 | 255.00 | 263.22 | 234.88 | 255.00 | 249.76 | 1,192,788 |
| 2025-03-26 | 251.00 | 265.00 | 239.65 | 260.00 | 254.66 | 1,140,061 |
| 2025-03-25 | 230.00 | 234.00 | 225.09 | 226.00 | 221.36 | 207,193 |
| 2025-03-24 | 228.00 | 229.00 | 222.77 | 229.00 | 224.30 | 230,497 |
| 2025-03-21 | 226.00 | 229.00 | 226.00 | 226.00 | 221.36 | 385,361 |
| 2025-03-20 | 230.00 | 230.00 | 225.00 | 226.00 | 221.36 | 201,607 |
| 2025-03-19 | 227.00 | 235.00 | 223.00 | 226.00 | 221.36 | 470,875 |
| 2025-03-18 | 220.00 | 226.00 | 218.00 | 225.00 | 220.38 | 324,504 |
| 2025-03-17 | 218.00 | 220.00 | 217.00 | 220.00 | 215.48 | 59,716 |
| 2025-03-14 | 219.00 | 220.00 | 208.76 | 220.00 | 215.48 | 275,759 |
| 2025-03-13 | 215.00 | 218.60 | 209.17 | 215.00 | 210.59 | 84,178 |
| 2025-03-12 | 207.00 | 215.00 | 207.00 | 215.00 | 210.59 | 136,795 |
| 2025-03-11 | 208.00 | 209.00 | 201.00 | 209.00 | 204.71 | 225,975 |
| 2025-03-10 | 210.00 | 213.21 | 200.00 | 202.00 | 197.85 | 207,020 |
| 2025-03-07 | 204.00 | 213.00 | 199.00 | 209.00 | 204.71 | 222,463 |
| 2025-03-06 | 200.00 | 203.00 | 195.00 | 202.00 | 197.85 | 155,780 |
| 2025-03-05 | 203.00 | 204.00 | 192.50 | 195.00 | 191.00 | 245,949 |
| 2025-03-04 | 210.00 | 210.00 | 195.00 | 197.00 | 192.96 | 761,774 |
| 2025-03-03 | 200.00 | 207.00 | 198.00 | 202.00 | 197.85 | 303,726 |
| 2025-02-28 | 207.00 | 210.00 | 194.50 | 194.50 | 190.51 | 8,620,812 |
| 2025-02-27 | 217.00 | 218.00 | 208.00 | 208.00 | 203.73 | 141,746 |
| 2025-02-26 | 202.00 | 222.00 | 202.00 | 217.00 | 212.54 | 272,465 |
| 2025-02-25 | 213.00 | 228.00 | 203.00 | 208.00 | 203.73 | 385,069 |
| 2025-02-24 | 234.00 | 234.00 | 213.00 | 215.00 | 210.59 | 222,169 |
| 2025-02-21 | 231.00 | 234.00 | 222.00 | 230.00 | 225.28 | 118,276 |
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.