Everplay Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 205.00 | 210.00 | 190.49 | 190.50 | 186.59 | 301,861 |
| 2024-11-22 | 205.00 | 210.00 | 200.00 | 201.00 | 196.87 | 74,716 |
| 2024-11-21 | 207.50 | 210.00 | 200.00 | 200.00 | 195.89 | 92,009 |
| 2024-11-20 | 207.50 | 210.00 | 202.00 | 202.00 | 197.85 | 227,583 |
| 2024-11-19 | 207.50 | 210.00 | 205.00 | 207.50 | 203.24 | 2,263,114 |
| 2024-11-18 | 207.50 | 215.00 | 197.50 | 197.50 | 193.44 | 1,320,774 |
| 2024-11-15 | 214.00 | 220.00 | 202.82 | 210.00 | 205.69 | 886,128 |
| 2024-11-14 | 215.00 | 220.00 | 210.00 | 215.00 | 210.59 | 49,071 |
| 2024-11-13 | 220.00 | 225.00 | 210.00 | 215.00 | 210.59 | 284,755 |
| 2024-11-12 | 225.00 | 230.00 | 215.25 | 219.00 | 214.50 | 376,551 |
| 2024-11-11 | 222.50 | 235.00 | 220.00 | 224.00 | 219.40 | 667,707 |
| 2024-11-08 | 222.50 | 230.00 | 215.55 | 220.00 | 215.48 | 141,347 |
| 2024-11-07 | 227.50 | 235.00 | 210.00 | 219.00 | 214.50 | 3,158,307 |
| 2024-11-06 | 235.00 | 240.00 | 225.00 | 227.50 | 222.83 | 56,310 |
| 2024-11-05 | 235.00 | 240.00 | 230.00 | 235.00 | 230.17 | 77,009 |
| 2024-11-04 | 235.00 | 240.00 | 230.00 | 238.00 | 233.11 | 29,195 |
| 2024-11-01 | 237.50 | 245.00 | 230.00 | 235.00 | 230.17 | 138,917 |
| 2024-10-31 | 237.50 | 245.00 | 225.00 | 225.00 | 220.38 | 159,463 |
| 2024-10-30 | 220.00 | 244.00 | 215.00 | 240.00 | 235.07 | 10,495,753 |
| 2024-10-29 | 227.50 | 230.00 | 212.00 | 212.00 | 207.65 | 101,441 |
| 2024-10-28 | 230.00 | 235.00 | 220.00 | 220.00 | 215.48 | 985,092 |
| 2024-10-25 | 227.50 | 235.00 | 221.00 | 224.00 | 219.40 | 124,378 |
| 2024-10-24 | 217.50 | 232.00 | 215.00 | 230.00 | 225.28 | 483,813 |
| 2024-10-23 | 222.50 | 225.00 | 215.00 | 217.00 | 212.54 | 4,420,764 |
| 2024-10-22 | 237.50 | 245.00 | 215.00 | 220.00 | 215.48 | 285,534 |
| 2024-10-21 | 237.50 | 245.00 | 230.00 | 237.50 | 232.62 | 34,050 |
| 2024-10-18 | 237.50 | 245.00 | 230.00 | 235.00 | 230.17 | 180,919 |
| 2024-10-17 | 240.00 | 245.00 | 230.00 | 237.00 | 232.13 | 203,607 |
| 2024-10-16 | 240.00 | 245.00 | 235.00 | 236.00 | 231.15 | 41,504 |
| 2024-10-15 | 242.50 | 250.00 | 235.00 | 240.00 | 235.07 | 285,157 |
| 2024-10-14 | 245.00 | 250.00 | 235.15 | 242.50 | 237.52 | 86,244 |
| 2024-10-11 | 245.00 | 251.00 | 240.00 | 244.00 | 238.99 | 123,542 |
| 2024-10-10 | 245.00 | 250.00 | 240.00 | 245.00 | 239.97 | 38,335 |
| 2024-10-09 | 250.00 | 255.00 | 240.00 | 243.00 | 238.01 | 70,270 |
| 2024-10-08 | 255.00 | 260.00 | 245.00 | 245.00 | 239.97 | 307,998 |
| 2024-10-07 | 262.50 | 265.00 | 250.00 | 250.00 | 244.87 | 91,716 |
| 2024-10-04 | 265.00 | 270.00 | 255.00 | 262.50 | 257.11 | 79,038 |
| 2024-10-03 | 265.00 | 270.00 | 255.25 | 264.00 | 258.58 | 90,362 |
| 2024-10-02 | 267.50 | 275.00 | 260.00 | 262.00 | 256.62 | 349,561 |
| 2024-10-01 | 257.50 | 275.00 | 255.00 | 275.00 | 269.35 | 64,408 |
| 2024-09-30 | 252.50 | 270.00 | 250.00 | 270.00 | 264.46 | 152,193 |
| 2024-09-27 | 252.50 | 255.00 | 249.46 | 252.50 | 247.32 | 557,880 |
| 2024-09-26 | 262.50 | 265.00 | 248.00 | 248.00 | 242.91 | 378,171 |
| 2024-09-25 | 265.00 | 270.00 | 260.00 | 260.00 | 254.66 | 78,086 |
| 2024-09-24 | 265.00 | 270.00 | 260.00 | 260.00 | 254.66 | 679,086 |
| 2024-09-23 | 265.00 | 275.00 | 260.00 | 260.00 | 254.66 | 163,411 |
| 2024-09-20 | 255.00 | 270.00 | 253.90 | 270.00 | 264.46 | 330,816 |
| 2024-09-19 | 245.00 | 254.00 | 245.00 | 254.00 | 248.78 | 226,174 |
| 2024-09-18 | 235.00 | 245.00 | 230.00 | 245.00 | 239.97 | 516,938 |
| 2024-09-17 | 220.00 | 230.95 | 215.00 | 230.00 | 225.28 | 581,565 |
| 2024-09-16 | 215.00 | 215.00 | 205.00 | 215.00 | 210.59 | 354,501 |
| 2024-09-13 | 215.00 | 220.00 | 210.00 | 215.00 | 210.59 | 118,591 |
| 2024-09-12 | 215.00 | 220.00 | 210.00 | 210.00 | 205.69 | 47,422 |
| 2024-09-11 | 220.00 | 225.00 | 208.00 | 208.00 | 203.73 | 733,764 |
| 2024-09-10 | 230.00 | 235.00 | 215.00 | 220.00 | 215.48 | 292,437 |
| 2024-09-09 | 227.50 | 235.00 | 225.00 | 225.00 | 220.38 | 32,248 |
| 2024-09-06 | 232.50 | 235.00 | 220.00 | 227.50 | 222.83 | 952,595 |
| 2024-09-05 | 250.00 | 255.00 | 233.00 | 235.00 | 230.17 | 111,365 |
| 2024-09-04 | 260.00 | 265.00 | 245.00 | 250.00 | 244.87 | 1,380,475 |
| 2024-09-03 | 257.50 | 265.00 | 250.00 | 257.50 | 252.21 | 8,030,411 |
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.