Everplay Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-09-18 | 388.00 | 425.00 | 382.00 | 423.50 | 422.44 | 2,027,767 |
| 2026-09-17 | 384.00 | 396.00 | 373.00 | 388.00 | 387.03 | 3,648,208 |
| 2026-09-16 | 365.00 | 386.50 | 359.00 | 379.00 | 378.05 | 1,057,920 |
| 2026-09-15 | 380.00 | 400.50 | 357.00 | 360.50 | 359.60 | 2,929,483 |
| 2026-09-14 | 357.50 | 375.00 | 353.00 | 374.00 | 373.06 | 1,681,154 |
| 2026-09-11 | 305.00 | 360.82 | 279.52 | 353.00 | 352.12 | 2,413,714 |
| 2026-09-10 | 289.00 | 297.00 | 284.00 | 293.00 | 292.27 | 379,416 |
| 2026-09-09 | 278.00 | 290.44 | 277.00 | 289.00 | 288.28 | 691,549 |
| 2026-09-08 | 275.00 | 288.00 | 274.00 | 279.00 | 278.30 | 907,013 |
| 2026-09-07 | 278.00 | 284.50 | 270.50 | 277.50 | 276.80 | 612,648 |
| 2026-09-04 | 278.00 | 278.00 | 264.50 | 271.00 | 270.32 | 2,173,255 |
| 2026-09-03 | 263.50 | 272.00 | 257.00 | 271.50 | 270.82 | 670,201 |
| 2026-09-02 | 267.50 | 271.50 | 258.00 | 261.00 | 260.35 | 770,596 |
| 2026-09-01 | 280.00 | 280.00 | 259.17 | 266.50 | 265.83 | 475,179 |
| 2026-08-28 | 275.00 | 280.50 | 267.00 | 267.00 | 266.33 | 1,196,151 |
| 2026-08-27 | 271.00 | 277.19 | 262.00 | 275.50 | 274.81 | 303,099 |
| 2026-08-26 | 270.00 | 270.00 | 256.50 | 262.50 | 261.84 | 559,042 |
| 2026-08-25 | 257.00 | 270.50 | 254.00 | 259.50 | 258.85 | 524,585 |
| 2026-08-24 | 246.00 | 256.75 | 245.00 | 256.00 | 255.36 | 1,454,576 |
| 2026-08-21 | 235.00 | 242.50 | 231.00 | 242.50 | 241.89 | 615,667 |
| 2026-08-20 | 239.00 | 239.50 | 234.00 | 236.50 | 235.91 | 488,780 |
| 2026-08-19 | 235.00 | 240.00 | 231.95 | 236.00 | 235.41 | 147,740 |
| 2026-08-18 | 230.00 | 236.50 | 230.00 | 236.00 | 235.41 | 344,759 |
| 2026-08-17 | 247.00 | 247.00 | 233.91 | 236.50 | 235.91 | 428,769 |
| 2026-08-14 | 243.50 | 248.00 | 236.78 | 239.00 | 238.40 | 183,198 |
| 2026-08-13 | 233.00 | 247.00 | 233.00 | 242.00 | 241.39 | 676,015 |
| 2026-08-12 | 245.00 | 250.00 | 234.50 | 234.50 | 233.91 | 350,309 |
| 2026-08-11 | 236.00 | 242.00 | 233.00 | 234.00 | 233.41 | 411,799 |
| 2026-08-10 | 235.50 | 240.50 | 234.00 | 236.00 | 235.41 | 143,046 |
| 2026-08-07 | 234.50 | 239.00 | 230.00 | 236.00 | 235.41 | 325,332 |
| 2026-08-06 | 234.50 | 243.50 | 232.50 | 233.00 | 232.42 | 158,228 |
| 2026-08-05 | 234.00 | 238.00 | 229.50 | 233.00 | 232.42 | 292,209 |
| 2026-08-04 | 233.00 | 234.00 | 229.00 | 230.50 | 229.92 | 152,628 |
| 2026-08-03 | 242.50 | 242.50 | 231.00 | 231.50 | 230.92 | 193,822 |
| 2026-07-31 | 242.00 | 246.00 | 233.00 | 234.50 | 233.91 | 792,096 |
| 2026-07-30 | 255.00 | 255.00 | 240.00 | 240.50 | 239.90 | 200,127 |
| 2026-07-29 | 243.00 | 251.03 | 239.00 | 247.50 | 246.88 | 634,019 |
| 2026-07-28 | 228.00 | 242.00 | 225.46 | 239.00 | 238.40 | 1,562,883 |
| 2026-07-27 | 217.50 | 227.38 | 214.00 | 226.00 | 225.43 | 1,334,517 |
Page 1 of 3 · 128 trading daysOlder →
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.