Everplay Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 433.00 | 440.00 | 427.50 | 435.50 | 435.50 | 256,397 |
| 2026-10-19 | 433.00 | 452.33 | 433.00 | 443.00 | 443.00 | 649,940 |
| 2026-10-16 | 426.00 | 450.50 | 415.00 | 446.50 | 446.50 | 776,084 |
| 2026-10-15 | 414.00 | 428.00 | 410.50 | 426.00 | 426.00 | 580,888 |
| 2026-10-14 | 415.00 | 422.50 | 410.00 | 415.50 | 415.50 | 447,414 |
| 2026-10-13 | 410.00 | 424.50 | 410.00 | 419.50 | 419.50 | 328,609 |
| 2026-10-12 | 415.00 | 425.00 | 414.00 | 416.00 | 416.00 | 491,089 |
| 2026-10-09 | 415.00 | 424.50 | 402.50 | 421.50 | 421.50 | 860,391 |
| 2026-10-08 | 420.00 | 420.00 | 401.50 | 404.50 | 404.50 | 1,131,132 |
| 2026-10-07 | 424.00 | 424.00 | 406.50 | 408.50 | 408.50 | 474,863 |
| 2026-10-06 | 432.00 | 432.00 | 416.50 | 418.50 | 418.50 | 994,570 |
| 2026-10-05 | 423.00 | 436.00 | 417.50 | 419.50 | 419.50 | 406,202 |
| 2026-10-02 | 449.50 | 450.00 | 426.00 | 427.00 | 427.00 | 1,086,061 |
| 2026-10-01 | 440.00 | 462.12 | 429.33 | 439.50 | 439.50 | 728,815 |
| 2026-09-30 | 458.00 | 463.50 | 440.50 | 454.50 | 454.50 | 2,646,633 |
| 2026-09-29 | 426.00 | 430.00 | 420.00 | 423.50 | 423.50 | 425,214 |
| 2026-09-28 | 426.00 | 435.50 | 426.00 | 430.00 | 430.00 | 641,400 |
| 2026-09-25 | 445.00 | 452.00 | 426.50 | 427.00 | 427.00 | 2,193,606 |
| 2026-09-24 | 438.50 | 444.00 | 431.00 | 438.00 | 438.00 | 659,092 |
| 2026-09-23 | 430.00 | 441.50 | 426.00 | 439.00 | 438.99 | 1,492,348 |
| 2026-09-22 | 433.00 | 450.00 | 430.50 | 438.50 | 438.49 | 2,804,194 |
| 2026-09-21 | 426.50 | 445.00 | 422.00 | 432.00 | 431.99 | 2,465,627 |
Page 1 of 1 · 22 trading days
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.