Everplay Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 235.00 | 245.00 | 221.00 | 228.00 | 223.32 | 409,520 |
| 2025-02-19 | 240.00 | 244.00 | 236.00 | 239.00 | 234.09 | 174,226 |
| 2025-02-18 | 244.00 | 245.00 | 235.00 | 238.00 | 233.11 | 341,195 |
| 2025-02-17 | 243.00 | 245.00 | 235.00 | 243.00 | 238.01 | 323,598 |
| 2025-02-14 | 243.00 | 244.00 | 235.00 | 241.00 | 236.05 | 136,407 |
| 2025-02-13 | 240.00 | 243.00 | 230.00 | 240.00 | 235.07 | 143,276 |
| 2025-02-12 | 240.00 | 241.00 | 216.00 | 240.00 | 235.07 | 777,386 |
| 2025-02-11 | 243.00 | 250.00 | 242.00 | 243.00 | 238.01 | 157,272 |
| 2025-02-10 | 242.00 | 250.00 | 240.00 | 247.00 | 241.93 | 120,226 |
| 2025-02-07 | 240.00 | 248.00 | 240.00 | 243.00 | 238.01 | 113,005 |
| 2025-02-06 | 240.00 | 248.00 | 240.00 | 240.00 | 235.07 | 248,772 |
| 2025-02-05 | 255.00 | 255.00 | 240.00 | 240.00 | 235.07 | 139,063 |
| 2025-02-04 | 255.00 | 260.00 | 251.00 | 251.00 | 245.85 | 98,475 |
| 2025-02-03 | 268.00 | 269.00 | 253.00 | 256.00 | 250.74 | 137,417 |
| 2025-01-31 | 265.00 | 270.00 | 260.00 | 269.00 | 263.48 | 412,008 |
| 2025-01-30 | 270.00 | 270.00 | 262.00 | 266.00 | 260.54 | 34,328 |
| 2025-01-29 | 272.00 | 274.00 | 263.00 | 265.00 | 259.56 | 489,540 |
| 2025-01-28 | 270.00 | 275.00 | 260.00 | 274.00 | 268.37 | 244,339 |
| 2025-01-27 | 258.00 | 265.69 | 255.00 | 260.00 | 254.66 | 196,829 |
| 2025-01-24 | 267.00 | 270.00 | 258.00 | 259.00 | 253.68 | 138,935 |
| 2025-01-23 | 250.00 | 280.00 | 245.29 | 264.00 | 258.58 | 1,188,304 |
| 2025-01-22 | 227.50 | 245.00 | 220.00 | 240.00 | 235.07 | 754,754 |
| 2025-01-21 | 225.00 | 235.00 | 220.00 | 231.00 | 226.26 | 114,740 |
| 2025-01-20 | 225.00 | 230.00 | 220.00 | 225.00 | 220.38 | 40,213 |
| 2025-01-17 | 230.00 | 230.00 | 220.00 | 225.00 | 220.38 | 146,914 |
| 2025-01-16 | 227.50 | 235.00 | 220.00 | 225.00 | 220.38 | 57,105 |
| 2025-01-15 | 212.50 | 232.00 | 210.00 | 228.00 | 223.32 | 321,649 |
| 2025-01-14 | 220.25 | 220.25 | 210.00 | 210.00 | 205.69 | 194,960 |
| 2025-01-13 | 222.50 | 225.00 | 215.00 | 220.00 | 215.48 | 136,536 |
| 2025-01-10 | 225.00 | 227.90 | 220.00 | 225.00 | 220.38 | 59,070 |
| 2025-01-09 | 225.00 | 230.00 | 220.00 | 227.00 | 222.34 | 63,906 |
| 2025-01-08 | 227.50 | 230.00 | 220.00 | 230.00 | 225.28 | 214,321 |
| 2025-01-07 | 230.00 | 235.00 | 219.00 | 219.00 | 214.50 | 237,169 |
| 2025-01-06 | 225.00 | 245.00 | 221.75 | 228.00 | 223.32 | 255,775 |
| 2025-01-03 | 225.00 | 230.00 | 220.00 | 225.00 | 220.38 | 82,263 |
| 2025-01-02 | 222.50 | 230.00 | 216.00 | 228.00 | 223.32 | 106,236 |
| 2024-12-31 | 222.50 | 225.00 | 220.00 | 220.00 | 215.48 | 20,586 |
| 2024-12-30 | 225.00 | 230.00 | 219.00 | 219.00 | 214.50 | 65,046 |
| 2024-12-27 | 225.00 | 230.00 | 203.00 | 203.00 | 198.83 | 16,280 |
| 2024-12-24 | 225.00 | 230.00 | 220.00 | 225.00 | 220.38 | 130,599 |
| 2024-12-23 | 225.00 | 234.00 | 220.00 | 225.00 | 220.38 | 99,984 |
| 2024-12-20 | 222.50 | 227.00 | 220.00 | 227.00 | 222.34 | 258,939 |
| 2024-12-19 | 222.50 | 225.00 | 220.00 | 222.50 | 217.93 | 108,654 |
| 2024-12-18 | 225.00 | 230.00 | 220.00 | 222.00 | 217.44 | 76,835 |
| 2024-12-17 | 227.50 | 230.00 | 220.00 | 225.00 | 220.38 | 507,011 |
| 2024-12-16 | 222.50 | 229.72 | 220.00 | 227.00 | 222.34 | 66,386 |
| 2024-12-13 | 215.00 | 229.00 | 215.00 | 228.00 | 223.32 | 342,101 |
| 2024-12-12 | 220.00 | 221.90 | 215.00 | 217.50 | 213.03 | 88,434 |
| 2024-12-11 | 205.00 | 225.00 | 200.00 | 218.00 | 213.52 | 328,149 |
| 2024-12-10 | 205.00 | 210.00 | 200.00 | 205.00 | 200.79 | 6,065,898 |
| 2024-12-09 | 198.50 | 210.00 | 197.33 | 204.00 | 199.81 | 320,383 |
| 2024-12-06 | 197.50 | 200.00 | 195.00 | 200.00 | 195.89 | 464,177 |
| 2024-12-05 | 200.00 | 200.00 | 195.00 | 195.00 | 191.00 | 123,053 |
| 2024-12-04 | 205.00 | 210.00 | 200.00 | 200.00 | 195.89 | 79,796 |
| 2024-12-03 | 205.00 | 205.00 | 190.00 | 190.00 | 186.10 | 1,415,208 |
| 2024-12-02 | 202.50 | 210.00 | 200.00 | 205.00 | 200.79 | 67,012 |
| 2024-11-29 | 205.00 | 210.00 | 200.00 | 206.00 | 201.77 | 402,781 |
| 2024-11-28 | 210.00 | 215.00 | 200.00 | 200.00 | 195.89 | 77,791 |
| 2024-11-27 | 195.00 | 210.90 | 190.00 | 205.00 | 200.79 | 991,610 |
| 2024-11-26 | 202.50 | 205.00 | 185.50 | 185.50 | 181.69 | 1,551,330 |
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.