M.P.Evans Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 752.00 | 760.00 | 740.00 | 760.00 | 658.60 | 19,142 |
| 2024-03-08 | 756.00 | 770.00 | 745.80 | 750.00 | 649.93 | 39,446 |
| 2024-03-07 | 756.00 | 762.00 | 755.02 | 760.00 | 658.60 | 43,704 |
| 2024-03-06 | 762.00 | 768.00 | 760.00 | 760.00 | 658.60 | 13,226 |
| 2024-03-05 | 766.00 | 768.00 | 756.00 | 762.00 | 660.33 | 21,001 |
| 2024-03-04 | 772.00 | 772.00 | 758.00 | 762.00 | 660.33 | 18,876 |
| 2024-03-01 | 778.00 | 778.00 | 756.40 | 774.00 | 670.73 | 25,773 |
| 2024-02-29 | 788.00 | 788.00 | 756.00 | 764.00 | 662.07 | 36,718 |
| 2024-02-28 | 754.00 | 784.00 | 754.00 | 776.00 | 672.46 | 14,511 |
| 2024-02-27 | 754.00 | 778.00 | 742.00 | 770.00 | 667.27 | 12,668 |
| 2024-02-26 | 740.00 | 770.00 | 740.00 | 760.00 | 658.60 | 31,360 |
| 2024-02-23 | 760.00 | 760.00 | 750.00 | 758.00 | 656.87 | 6,481 |
| 2024-02-22 | 760.00 | 784.00 | 751.10 | 762.00 | 660.33 | 15,769 |
| 2024-02-21 | 742.00 | 780.00 | 742.00 | 770.00 | 667.27 | 16,709 |
| 2024-02-20 | 750.00 | 788.00 | 750.00 | 760.00 | 658.60 | 44,996 |
| 2024-02-19 | 760.00 | 767.40 | 745.00 | 766.00 | 663.80 | 9,626 |
| 2024-02-16 | 748.00 | 766.00 | 748.00 | 766.00 | 663.80 | 7,231 |
| 2024-02-15 | 760.00 | 770.00 | 752.00 | 754.00 | 653.40 | 17,981 |
| 2024-02-14 | 764.00 | 770.00 | 744.00 | 744.00 | 644.73 | 16,771 |
| 2024-02-13 | 768.00 | 768.00 | 746.68 | 762.00 | 660.33 | 5,490 |
| 2024-02-12 | 750.00 | 766.40 | 750.00 | 766.00 | 663.80 | 3,433 |
| 2024-02-09 | 768.00 | 770.40 | 752.00 | 760.00 | 658.60 | 13,702 |
| 2024-02-08 | 770.00 | 770.00 | 760.00 | 764.00 | 662.07 | 16,092 |
| 2024-02-07 | 772.00 | 776.00 | 755.00 | 760.00 | 658.60 | 142,882 |
| 2024-02-06 | 782.00 | 782.00 | 742.00 | 770.00 | 667.27 | 10,700 |
| 2024-02-05 | 758.00 | 780.00 | 744.00 | 762.00 | 660.33 | 9,801 |
| 2024-02-02 | 764.00 | 778.00 | 744.00 | 754.00 | 653.40 | 38,021 |
| 2024-02-01 | 770.00 | 776.00 | 732.00 | 744.00 | 644.73 | 31,865 |
| 2024-01-31 | 740.00 | 770.00 | 740.00 | 762.00 | 660.33 | 14,638 |
| 2024-01-30 | 756.00 | 768.00 | 737.76 | 764.00 | 662.07 | 21,714 |
| 2024-01-29 | 752.00 | 768.00 | 746.42 | 764.00 | 662.07 | 16,087 |
| 2024-01-26 | 752.00 | 770.00 | 748.00 | 748.00 | 648.20 | 30,626 |
| 2024-01-25 | 740.00 | 762.00 | 730.00 | 762.00 | 660.33 | 15,012 |
| 2024-01-24 | 748.00 | 760.00 | 728.00 | 728.00 | 630.87 | 22,924 |
| 2024-01-23 | 728.00 | 752.00 | 724.00 | 736.00 | 637.80 | 5,638 |
| 2024-01-22 | 740.00 | 753.92 | 732.08 | 740.00 | 641.27 | 30,935 |
| 2024-01-19 | 746.00 | 758.00 | 734.00 | 740.00 | 641.27 | 24,651 |
| 2024-01-18 | 732.00 | 735.68 | 728.00 | 730.00 | 632.60 | 6,907 |
| 2024-01-17 | 730.00 | 738.16 | 724.00 | 734.00 | 636.07 | 5,648 |
| 2024-01-16 | 740.00 | 752.90 | 724.00 | 724.00 | 627.40 | 22,805 |
| 2024-01-15 | 724.00 | 756.76 | 724.00 | 740.00 | 641.27 | 6,188 |
| 2024-01-12 | 740.00 | 763.35 | 722.00 | 736.00 | 637.80 | 6,960 |
| 2024-01-11 | 726.00 | 748.00 | 720.00 | 722.00 | 625.67 | 12,069 |
| 2024-01-10 | 726.00 | 746.00 | 720.00 | 744.00 | 644.73 | 11,425 |
| 2024-01-09 | 730.00 | 740.00 | 730.00 | 736.00 | 637.80 | 14,778 |
| 2024-01-08 | 722.00 | 746.00 | 722.00 | 724.00 | 627.40 | 16,450 |
| 2024-01-05 | 732.00 | 749.14 | 725.10 | 732.00 | 634.34 | 13,827 |
| 2024-01-04 | 744.00 | 752.52 | 724.00 | 736.00 | 637.80 | 11,502 |
| 2024-01-03 | 734.00 | 768.00 | 722.00 | 748.00 | 648.20 | 7,943 |
| 2024-01-02 | 740.00 | 762.00 | 724.80 | 748.00 | 648.20 | 20,908 |
| 2023-12-29 | 724.00 | 768.00 | 724.00 | 740.00 | 641.27 | 2,837 |
| 2023-12-28 | 742.00 | 758.00 | 730.01 | 742.00 | 643.00 | 2,150 |
| 2023-12-27 | 740.00 | 750.00 | 731.90 | 740.00 | 641.27 | 38,751 |
| 2023-12-22 | 740.00 | 750.00 | 723.96 | 750.00 | 649.93 | 5,127 |
| 2023-12-21 | 732.00 | 768.00 | 720.00 | 750.00 | 649.93 | 36,218 |
| 2023-12-20 | 720.00 | 750.00 | 720.00 | 732.00 | 634.34 | 20,432 |
| 2023-12-19 | 710.00 | 760.00 | 710.00 | 738.00 | 639.53 | 12,992 |
| 2023-12-18 | 712.00 | 738.00 | 712.00 | 724.00 | 627.40 | 16,938 |
| 2023-12-15 | 710.00 | 745.60 | 710.00 | 726.00 | 629.14 | 5,821 |
| 2023-12-14 | 710.00 | 740.24 | 710.00 | 734.00 | 636.07 | 44,506 |
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.