M.P.Evans Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 866.00 | 866.00 | 858.00 | 866.00 | 779.65 | 42,287 |
| 2024-08-30 | 852.00 | 864.00 | 850.00 | 864.00 | 777.85 | 75,530 |
| 2024-08-29 | 860.00 | 870.00 | 852.00 | 860.00 | 774.25 | 33,431 |
| 2024-08-28 | 868.00 | 870.00 | 856.00 | 856.00 | 770.65 | 29,835 |
| 2024-08-27 | 866.00 | 870.00 | 832.00 | 866.00 | 779.65 | 48,740 |
| 2024-08-23 | 862.00 | 870.00 | 850.00 | 860.00 | 774.25 | 46,732 |
| 2024-08-22 | 868.00 | 870.00 | 861.00 | 866.00 | 779.65 | 14,798 |
| 2024-08-21 | 862.00 | 870.00 | 854.00 | 870.00 | 783.25 | 44,767 |
| 2024-08-20 | 868.00 | 868.00 | 860.00 | 862.00 | 776.05 | 34,644 |
| 2024-08-19 | 866.00 | 870.00 | 850.00 | 866.00 | 779.65 | 47,704 |
| 2024-08-16 | 864.00 | 884.00 | 848.00 | 868.00 | 781.45 | 30,986 |
| 2024-08-15 | 860.00 | 864.00 | 842.00 | 860.00 | 774.25 | 17,681 |
| 2024-08-14 | 856.00 | 878.00 | 848.00 | 870.00 | 783.25 | 813,404 |
| 2024-08-13 | 840.00 | 856.00 | 830.00 | 854.00 | 768.84 | 42,919 |
| 2024-08-12 | 870.00 | 870.00 | 832.00 | 840.00 | 756.24 | 30,116 |
| 2024-08-09 | 852.00 | 852.50 | 830.00 | 850.00 | 765.24 | 45,600 |
| 2024-08-08 | 858.00 | 860.00 | 836.00 | 852.00 | 767.04 | 30,903 |
| 2024-08-07 | 834.00 | 860.00 | 834.00 | 856.00 | 770.65 | 87,202 |
| 2024-08-06 | 844.00 | 858.00 | 840.00 | 850.00 | 765.24 | 54,309 |
| 2024-08-05 | 840.00 | 856.00 | 826.00 | 844.00 | 759.84 | 127,941 |
| 2024-08-02 | 842.00 | 862.00 | 840.00 | 850.00 | 765.24 | 4,210 |
| 2024-08-01 | 866.00 | 866.00 | 851.00 | 852.00 | 767.04 | 18,597 |
| 2024-07-31 | 868.00 | 870.00 | 846.00 | 854.00 | 768.84 | 25,761 |
| 2024-07-30 | 866.00 | 866.00 | 854.00 | 864.00 | 777.85 | 5,639 |
| 2024-07-29 | 862.00 | 870.00 | 850.00 | 866.00 | 779.65 | 22,394 |
| 2024-07-26 | 864.00 | 870.00 | 860.00 | 860.00 | 774.25 | 12,178 |
| 2024-07-25 | 864.00 | 870.00 | 857.14 | 866.00 | 779.65 | 31,004 |
| 2024-07-24 | 866.00 | 870.00 | 862.16 | 870.00 | 783.25 | 9,920 |
| 2024-07-23 | 866.00 | 876.00 | 858.16 | 870.00 | 783.25 | 19,189 |
| 2024-07-22 | 876.00 | 876.00 | 860.13 | 870.00 | 783.25 | 14,344 |
| 2024-07-19 | 852.00 | 868.00 | 850.00 | 854.00 | 768.84 | 5,073 |
| 2024-07-18 | 868.00 | 874.00 | 860.16 | 870.00 | 783.25 | 52,794 |
| 2024-07-17 | 870.00 | 870.00 | 860.00 | 870.00 | 783.25 | 13,386 |
| 2024-07-16 | 868.00 | 870.00 | 858.68 | 860.00 | 774.25 | 59,096 |
| 2024-07-15 | 872.00 | 874.00 | 864.00 | 870.00 | 783.25 | 19,963 |
| 2024-07-12 | 870.00 | 870.00 | 858.00 | 866.00 | 779.65 | 12,501 |
| 2024-07-11 | 870.00 | 870.00 | 856.00 | 870.00 | 783.25 | 21,077 |
| 2024-07-10 | 870.00 | 871.40 | 860.00 | 870.00 | 783.25 | 44,432 |
| 2024-07-09 | 860.00 | 874.00 | 860.00 | 870.00 | 783.25 | 44,921 |
| 2024-07-08 | 854.00 | 878.00 | 832.00 | 870.00 | 783.25 | 143,582 |
| 2024-07-05 | 866.00 | 870.78 | 854.00 | 870.00 | 783.25 | 37,743 |
| 2024-07-04 | 850.00 | 866.00 | 850.00 | 866.00 | 779.65 | 25,158 |
| 2024-07-03 | 840.00 | 860.00 | 840.00 | 860.00 | 774.25 | 12,672 |
| 2024-07-02 | 854.00 | 860.00 | 844.34 | 850.00 | 765.24 | 31,116 |
| 2024-07-01 | 850.00 | 860.00 | 846.00 | 860.00 | 774.25 | 19,610 |
| 2024-06-28 | 860.00 | 860.00 | 850.00 | 860.00 | 774.25 | 6,275 |
| 2024-06-27 | 852.00 | 860.00 | 852.00 | 860.00 | 774.25 | 4,395 |
| 2024-06-26 | 876.00 | 876.00 | 864.00 | 870.00 | 783.25 | 19,325 |
| 2024-06-25 | 878.00 | 878.00 | 856.00 | 870.00 | 783.25 | 5,600 |
| 2024-06-24 | 870.00 | 888.00 | 862.00 | 862.00 | 776.05 | 22,218 |
| 2024-06-21 | 870.00 | 894.00 | 868.00 | 894.00 | 804.86 | 78,606 |
| 2024-06-20 | 878.00 | 880.00 | 860.72 | 870.00 | 783.25 | 29,954 |
| 2024-06-19 | 874.00 | 880.00 | 856.00 | 870.00 | 783.25 | 18,316 |
| 2024-06-18 | 870.00 | 882.11 | 860.00 | 874.00 | 786.85 | 40,889 |
| 2024-06-17 | 842.00 | 859.26 | 828.00 | 848.00 | 763.44 | 4,235 |
| 2024-06-14 | 856.00 | 871.34 | 833.96 | 842.00 | 758.04 | 170,507 |
| 2024-06-13 | 840.00 | 862.88 | 832.00 | 840.00 | 756.24 | 39,146 |
| 2024-06-12 | 854.00 | 854.00 | 834.44 | 836.00 | 752.64 | 18,689 |
| 2024-06-11 | 840.00 | 856.00 | 834.00 | 850.00 | 765.24 | 13,692 |
| 2024-06-10 | 856.00 | 872.00 | 840.00 | 848.00 | 763.44 | 20,990 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-08 | 0.2500 GBP |
| 2026-04-23 | 0.4200 GBP |
| 2025-10-09 | 0.1800 GBP |
| 2025-04-24 | 0.3750 GBP |
| 2024-10-10 | 0.1500 GBP |
| 2024-04-25 | 0.3250 GBP |
| 2023-10-12 | 0.1250 GBP |
| 2023-04-27 | 0.3000 GBP |
| 2022-10-13 | 0.1250 GBP |
| 2022-04-28 | 0.2500 GBP |
| 2022-01-27 | 0.0500 GBP |
| 2021-10-14 | 0.1000 GBP |
| 2021-04-22 | 0.1700 GBP |
| 2020-10-15 | 0.0500 GBP |
| 2020-04-23 | 0.1275 GBP |
| 2019-10-17 | 0.0500 GBP |
| 2019-04-18 | 0.1275 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.