M.P.Evans Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	730.00	748.90	723.68	738.00	628.64	253,598
2023-09-19	740.00	745.12	724.08	743.00	632.90	19,387
2023-09-18	726.00	750.64	712.00	724.00	616.72	43,265
2023-09-15	742.00	758.00	714.20	724.00	616.72	46,594
2023-09-14	738.00	757.50	730.00	740.00	630.35	14,374
2023-09-13	738.00	756.68	716.00	738.00	628.64	40,502
2023-09-12	740.00	740.90	712.00	734.00	625.24	14,973
2023-09-11	770.00	770.00	723.76	728.00	620.13	62,948
2023-09-08	758.00	766.00	740.00	766.00	652.49	31,992
2023-09-07	738.00	758.00	736.00	750.00	638.87	46,860
2023-09-06	750.00	756.00	738.00	740.00	630.35	6,711
2023-09-05	744.00	752.00	738.00	740.00	630.35	7,481
2023-09-04	750.00	758.64	727.61	738.00	628.64	73,144
2023-09-01	740.00	746.00	730.00	734.00	625.24	19,479
2023-08-31	756.00	764.00	726.00	730.00	621.83	35,226
2023-08-30	742.00	764.00	728.00	764.00	650.79	17,191
2023-08-29	768.00	768.00	722.00	744.00	633.75	26,865
2023-08-25	734.00	757.60	722.00	728.00	620.13	22,130
2023-08-24	724.00	738.88	720.00	722.00	615.01	19,942
2023-08-23	720.00	722.00	711.83	722.00	615.01	34,616
2023-08-22	720.00	738.00	718.00	718.00	611.61	25,605
2023-08-21	724.00	730.00	716.00	718.00	611.61	51,748
2023-08-18	724.00	754.00	714.00	730.00	621.83	12,458
2023-08-17	724.00	724.00	710.00	722.00	615.01	19,419
2023-08-16	714.00	754.00	714.00	724.00	616.72	8,417
2023-08-15	720.00	734.00	712.00	712.00	606.50	37,801
2023-08-14	714.00	722.00	712.04	722.00	615.01	7,544
2023-08-11	716.00	754.00	710.00	720.00	613.31	31,863
2023-08-10	728.00	747.28	718.00	718.00	611.61	8,490
2023-08-09	728.00	735.00	718.00	718.00	611.61	14,901
2023-08-08	710.00	730.32	710.00	728.00	620.13	190,657
2023-08-07	710.00	722.00	700.00	706.00	601.39	20,068
2023-08-04	712.00	718.00	702.00	712.00	606.50	31,524
2023-08-03	710.00	716.70	710.00	712.00	606.50	10,521
2023-08-02	710.00	728.00	700.00	716.00	609.90	28,876
2023-08-01	720.00	724.00	706.00	706.00	601.39	42,355
2023-07-31	724.00	730.00	714.00	720.00	613.31	36,329
2023-07-28	696.00	730.00	696.00	730.00	621.83	75,623
2023-07-27	708.00	708.90	698.00	700.00	596.27	75,316
2023-07-26	710.00	724.54	690.00	704.00	599.68	305,819
2023-07-25	730.00	750.00	714.00	720.00	613.31	32,317
2023-07-24	670.00	730.00	668.10	724.00	616.72	111,050
2023-07-21	670.00	674.00	664.00	670.00	570.72	74,642
2023-07-20	680.00	699.00	654.00	670.00	570.72	81,739
2023-07-19	670.00	680.00	652.00	670.00	570.72	78,936
2023-07-18	672.00	685.00	670.00	676.00	575.83	53,841
2023-07-17	674.00	686.00	672.00	674.00	574.13	42,195
2023-07-14	680.00	686.00	672.00	680.00	579.24	53,202
2023-07-13	684.00	690.00	671.93	690.00	587.76	65,693
2023-07-12	686.00	690.00	670.00	684.00	582.65	88,375
2023-07-11	682.00	689.76	682.00	686.00	584.35	25,024
2023-07-10	700.00	722.00	676.00	690.00	587.76	20,227
2023-07-07	690.00	710.00	689.00	690.00	587.76	76,628
2023-07-06	690.00	695.90	685.94	690.00	587.76	8,544
2023-07-05	698.00	698.00	680.00	688.00	586.05	19,469
2023-07-04	700.00	706.00	684.00	698.00	594.57	20,323
2023-07-03	698.00	710.00	690.00	700.00	596.27	49,302
2023-06-30	702.00	711.44	695.00	700.00	596.27	58,226
2023-06-29	706.00	718.00	698.00	700.00	596.27	27,855
2023-06-28	728.00	738.00	700.00	710.00	604.79	17,680

← NewerPage 14 of 22 · 1,262 trading daysOlder →

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.