M.P.Evans Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-13 | 720.00 | 745.36 | 712.00 | 716.00 | 620.47 | 21,002 |
| 2023-12-12 | 710.00 | 758.00 | 710.00 | 722.00 | 625.67 | 16,158 |
| 2023-12-11 | 710.00 | 758.00 | 710.00 | 730.00 | 632.60 | 16,160 |
| 2023-12-08 | 720.00 | 752.54 | 712.00 | 716.00 | 620.47 | 10,037 |
| 2023-12-07 | 710.00 | 752.00 | 710.00 | 718.00 | 622.20 | 13,591 |
| 2023-12-06 | 718.00 | 754.00 | 718.00 | 730.00 | 632.60 | 62,317 |
| 2023-12-05 | 730.00 | 756.00 | 726.00 | 740.00 | 641.27 | 19,582 |
| 2023-12-04 | 742.00 | 754.00 | 730.00 | 730.00 | 632.60 | 14,059 |
| 2023-12-01 | 740.00 | 778.00 | 732.00 | 746.00 | 646.47 | 25,782 |
| 2023-11-30 | 742.00 | 756.00 | 742.00 | 748.00 | 648.20 | 8,449 |
| 2023-11-29 | 746.00 | 756.00 | 744.00 | 746.00 | 646.47 | 27,639 |
| 2023-11-28 | 754.00 | 754.00 | 734.00 | 754.00 | 653.40 | 38,098 |
| 2023-11-27 | 752.00 | 768.00 | 750.00 | 764.00 | 662.07 | 34,078 |
| 2023-11-24 | 750.00 | 758.00 | 740.00 | 754.00 | 653.40 | 27,329 |
| 2023-11-23 | 760.00 | 780.00 | 748.00 | 756.00 | 655.13 | 62,679 |
| 2023-11-22 | 714.00 | 750.00 | 714.00 | 744.00 | 644.73 | 15,903 |
| 2023-11-21 | 740.00 | 754.00 | 706.00 | 736.00 | 637.80 | 27,839 |
| 2023-11-20 | 758.00 | 773.00 | 740.00 | 740.00 | 641.27 | 33,083 |
| 2023-11-17 | 748.00 | 754.00 | 734.00 | 740.00 | 641.27 | 22,767 |
| 2023-11-16 | 742.00 | 769.50 | 732.00 | 736.00 | 637.80 | 74,770 |
| 2023-11-15 | 748.00 | 780.00 | 744.50 | 748.00 | 648.20 | 74,396 |
| 2023-11-14 | 748.00 | 758.00 | 743.70 | 748.00 | 648.20 | 5,909 |
| 2023-11-13 | 732.00 | 756.70 | 730.00 | 744.00 | 644.73 | 78,169 |
| 2023-11-10 | 750.00 | 756.32 | 730.00 | 732.00 | 634.34 | 36,459 |
| 2023-11-09 | 768.00 | 792.00 | 737.68 | 760.00 | 658.60 | 94,923 |
| 2023-11-08 | 740.00 | 790.00 | 737.68 | 770.00 | 667.27 | 193,054 |
| 2023-11-07 | 732.00 | 750.00 | 729.44 | 746.00 | 646.47 | 34,295 |
| 2023-11-06 | 746.00 | 784.00 | 726.00 | 728.00 | 630.87 | 28,610 |
| 2023-11-03 | 734.00 | 786.00 | 712.00 | 778.00 | 674.20 | 27,276 |
| 2023-11-02 | 736.00 | 742.00 | 722.00 | 740.00 | 641.27 | 12,132 |
| 2023-11-01 | 740.00 | 758.00 | 713.33 | 752.00 | 651.67 | 20,607 |
| 2023-10-31 | 722.00 | 758.00 | 720.00 | 742.00 | 643.00 | 21,838 |
| 2023-10-30 | 716.00 | 748.00 | 704.00 | 740.00 | 641.27 | 29,395 |
| 2023-10-27 | 718.00 | 718.00 | 689.76 | 706.00 | 611.80 | 6,345 |
| 2023-10-26 | 700.00 | 720.00 | 688.00 | 712.00 | 617.00 | 29,866 |
| 2023-10-25 | 702.00 | 720.00 | 686.88 | 704.00 | 610.07 | 25,314 |
| 2023-10-24 | 722.00 | 722.00 | 702.00 | 702.00 | 608.34 | 20,605 |
| 2023-10-23 | 714.00 | 732.00 | 686.00 | 686.00 | 594.47 | 38,591 |
| 2023-10-20 | 718.00 | 738.00 | 715.64 | 738.00 | 639.53 | 2,426 |
| 2023-10-19 | 716.00 | 727.60 | 716.00 | 720.00 | 623.94 | 1,969 |
| 2023-10-18 | 732.00 | 732.00 | 714.00 | 718.00 | 622.20 | 3,923 |
| 2023-10-17 | 718.00 | 734.09 | 709.36 | 730.00 | 632.60 | 19,310 |
| 2023-10-16 | 686.00 | 732.00 | 684.00 | 732.00 | 634.34 | 29,580 |
| 2023-10-13 | 728.00 | 738.00 | 714.00 | 714.00 | 618.74 | 61,258 |
| 2023-10-12 | 728.00 | 748.00 | 712.66 | 734.00 | 636.07 | 14,911 |
| 2023-10-11 | 734.00 | 748.00 | 720.00 | 734.00 | 625.24 | 31,281 |
| 2023-10-10 | 720.00 | 735.00 | 718.00 | 722.00 | 615.01 | 27,776 |
| 2023-10-09 | 728.00 | 734.00 | 710.00 | 710.00 | 604.79 | 39,638 |
| 2023-10-06 | 732.00 | 756.74 | 714.00 | 724.00 | 616.72 | 49,743 |
| 2023-10-05 | 742.00 | 754.00 | 740.00 | 740.00 | 630.35 | 27,336 |
| 2023-10-04 | 728.00 | 748.00 | 712.00 | 722.00 | 615.01 | 40,610 |
| 2023-10-03 | 738.00 | 744.00 | 722.00 | 738.00 | 628.64 | 36,618 |
| 2023-10-02 | 724.00 | 760.40 | 720.00 | 720.00 | 613.31 | 36,552 |
| 2023-09-29 | 734.00 | 750.38 | 734.00 | 750.00 | 638.87 | 23,524 |
| 2023-09-28 | 740.00 | 760.00 | 728.00 | 738.00 | 628.64 | 33,315 |
| 2023-09-27 | 742.00 | 768.00 | 726.00 | 740.00 | 630.35 | 16,776 |
| 2023-09-26 | 756.00 | 757.20 | 746.00 | 746.00 | 635.46 | 5,282 |
| 2023-09-25 | 756.00 | 764.00 | 744.00 | 764.00 | 650.79 | 13,221 |
| 2023-09-22 | 750.00 | 761.60 | 744.00 | 750.00 | 638.87 | 24,363 |
| 2023-09-21 | 724.00 | 758.00 | 724.00 | 744.00 | 633.75 | 71,775 |
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.