M.P.Evans Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 868.00 | 898.00 | 850.00 | 854.00 | 768.84 | 18,240 |
| 2024-06-06 | 850.00 | 860.00 | 847.01 | 860.00 | 774.25 | 43,121 |
| 2024-06-05 | 834.00 | 860.00 | 832.00 | 840.00 | 756.24 | 8,013 |
| 2024-06-04 | 850.00 | 857.76 | 832.00 | 846.00 | 761.64 | 11,928 |
| 2024-06-03 | 864.00 | 865.88 | 836.00 | 852.00 | 767.04 | 21,168 |
| 2024-05-31 | 830.00 | 865.00 | 830.00 | 852.00 | 767.04 | 6,687 |
| 2024-05-30 | 872.00 | 872.00 | 850.00 | 866.00 | 779.65 | 14,507 |
| 2024-05-29 | 860.00 | 874.00 | 842.00 | 862.00 | 776.05 | 19,017 |
| 2024-05-28 | 868.00 | 874.00 | 860.00 | 860.00 | 774.25 | 72,010 |
| 2024-05-24 | 870.00 | 879.76 | 856.00 | 870.00 | 783.25 | 41,907 |
| 2024-05-23 | 862.00 | 868.00 | 842.00 | 868.00 | 781.45 | 25,675 |
| 2024-05-22 | 868.00 | 868.00 | 836.00 | 836.00 | 752.64 | 9,687 |
| 2024-05-21 | 866.00 | 866.00 | 842.00 | 862.00 | 776.05 | 2,471 |
| 2024-05-20 | 836.00 | 868.00 | 836.00 | 852.00 | 767.04 | 15,537 |
| 2024-05-17 | 858.00 | 860.00 | 836.00 | 836.00 | 752.64 | 25,087 |
| 2024-05-16 | 864.00 | 880.00 | 838.00 | 842.00 | 758.04 | 9,271 |
| 2024-05-15 | 870.00 | 878.00 | 863.41 | 870.00 | 783.25 | 9,721 |
| 2024-05-14 | 858.00 | 870.00 | 845.00 | 866.00 | 779.65 | 25,506 |
| 2024-05-13 | 850.00 | 867.84 | 832.00 | 860.00 | 774.25 | 12,407 |
| 2024-05-10 | 872.00 | 872.30 | 858.00 | 862.00 | 776.05 | 21,600 |
| 2024-05-09 | 824.00 | 874.00 | 822.00 | 850.00 | 765.24 | 12,633 |
| 2024-05-08 | 844.00 | 844.00 | 828.00 | 828.00 | 745.44 | 30,163 |
| 2024-05-07 | 840.00 | 848.00 | 822.00 | 840.00 | 756.24 | 21,714 |
| 2024-05-03 | 840.00 | 846.00 | 831.58 | 840.00 | 756.24 | 5,145 |
| 2024-05-02 | 820.00 | 848.00 | 820.00 | 842.00 | 758.04 | 9,244 |
| 2024-05-01 | 826.00 | 842.48 | 826.00 | 826.00 | 743.64 | 1,295 |
| 2024-04-30 | 834.00 | 854.00 | 831.25 | 838.00 | 754.44 | 5,564 |
| 2024-04-29 | 836.00 | 850.00 | 819.93 | 834.00 | 750.84 | 22,154 |
| 2024-04-26 | 832.00 | 845.52 | 806.00 | 824.00 | 741.84 | 11,424 |
| 2024-04-25 | 832.00 | 842.00 | 812.00 | 842.00 | 758.04 | 29,854 |
| 2024-04-24 | 836.00 | 868.00 | 832.00 | 868.00 | 752.19 | 12,945 |
| 2024-04-23 | 836.00 | 848.00 | 820.00 | 848.00 | 734.86 | 15,568 |
| 2024-04-22 | 842.00 | 862.54 | 820.00 | 826.00 | 715.79 | 40,977 |
| 2024-04-19 | 850.00 | 864.00 | 842.21 | 860.00 | 745.26 | 21,723 |
| 2024-04-18 | 824.00 | 850.00 | 822.00 | 848.00 | 734.86 | 20,138 |
| 2024-04-17 | 824.00 | 840.00 | 822.00 | 838.00 | 726.19 | 12,371 |
| 2024-04-16 | 850.00 | 868.00 | 826.00 | 830.00 | 719.26 | 26,914 |
| 2024-04-15 | 870.00 | 870.00 | 842.16 | 870.00 | 753.92 | 5,965 |
| 2024-04-12 | 868.00 | 881.70 | 826.00 | 826.00 | 715.79 | 71,611 |
| 2024-04-11 | 876.00 | 876.00 | 840.00 | 862.00 | 746.99 | 46,704 |
| 2024-04-10 | 856.00 | 880.00 | 846.00 | 868.00 | 752.19 | 51,276 |
| 2024-04-09 | 840.00 | 886.00 | 831.50 | 874.00 | 757.39 | 59,491 |
| 2024-04-08 | 810.00 | 848.00 | 796.68 | 844.00 | 731.39 | 36,162 |
| 2024-04-05 | 828.00 | 828.00 | 796.68 | 824.00 | 714.06 | 26,196 |
| 2024-04-04 | 816.00 | 830.00 | 816.00 | 826.00 | 715.79 | 33,496 |
| 2024-04-03 | 798.00 | 822.00 | 792.00 | 806.00 | 698.46 | 300,176 |
| 2024-04-02 | 808.00 | 828.00 | 800.00 | 816.00 | 707.13 | 44,478 |
| 2024-03-28 | 776.00 | 826.00 | 776.00 | 810.00 | 701.93 | 38,272 |
| 2024-03-27 | 788.00 | 804.00 | 780.00 | 800.00 | 693.26 | 54,905 |
| 2024-03-26 | 788.00 | 790.00 | 776.00 | 788.00 | 682.86 | 59,156 |
| 2024-03-25 | 786.00 | 796.00 | 782.00 | 788.00 | 682.86 | 71,043 |
| 2024-03-22 | 752.00 | 800.00 | 750.00 | 786.00 | 681.13 | 170,664 |
| 2024-03-21 | 752.00 | 760.00 | 746.51 | 748.00 | 648.20 | 392,499 |
| 2024-03-20 | 766.00 | 768.00 | 745.00 | 748.00 | 648.20 | 59,037 |
| 2024-03-19 | 758.00 | 768.00 | 734.48 | 768.00 | 665.53 | 145,120 |
| 2024-03-18 | 752.00 | 754.94 | 746.00 | 750.00 | 649.93 | 11,954 |
| 2024-03-15 | 750.00 | 762.00 | 750.00 | 760.00 | 658.60 | 8,220 |
| 2024-03-14 | 768.00 | 778.00 | 747.56 | 760.00 | 658.60 | 23,459 |
| 2024-03-13 | 768.00 | 778.00 | 751.60 | 758.00 | 656.87 | 14,175 |
| 2024-03-12 | 766.00 | 770.08 | 744.00 | 766.00 | 663.80 | 38,072 |
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.