M.P.Evans Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-27 | 730.00 | 736.00 | 710.00 | 712.00 | 606.50 | 25,087 |
| 2023-06-26 | 744.00 | 744.50 | 720.17 | 730.00 | 621.83 | 23,731 |
| 2023-06-23 | 744.00 | 746.02 | 725.41 | 738.00 | 628.64 | 28,092 |
| 2023-06-22 | 750.00 | 756.00 | 726.00 | 740.00 | 630.35 | 63,578 |
| 2023-06-21 | 770.00 | 798.00 | 750.00 | 752.00 | 640.57 | 32,204 |
| 2023-06-20 | 762.00 | 770.00 | 756.00 | 758.00 | 645.68 | 35,398 |
| 2023-06-19 | 760.00 | 770.00 | 752.80 | 760.00 | 647.38 | 31,149 |
| 2023-06-16 | 772.00 | 788.00 | 750.29 | 760.00 | 647.38 | 97,524 |
| 2023-06-15 | 786.00 | 799.15 | 770.00 | 770.00 | 655.90 | 69,922 |
| 2023-06-14 | 760.00 | 790.00 | 755.00 | 782.00 | 666.12 | 88,164 |
| 2023-06-13 | 778.00 | 780.00 | 752.00 | 760.00 | 647.38 | 85,377 |
| 2023-06-12 | 778.00 | 782.00 | 770.00 | 774.00 | 659.31 | 28,480 |
| 2023-06-09 | 780.00 | 780.00 | 762.00 | 770.00 | 655.90 | 25,486 |
| 2023-06-08 | 776.00 | 780.00 | 770.00 | 780.00 | 664.42 | 31,358 |
| 2023-06-07 | 752.00 | 788.00 | 751.62 | 772.00 | 657.61 | 145,723 |
| 2023-06-06 | 766.00 | 798.00 | 758.00 | 760.00 | 647.38 | 81,140 |
| 2023-06-05 | 762.00 | 770.00 | 758.50 | 762.00 | 649.09 | 10,220 |
| 2023-06-02 | 760.00 | 774.00 | 758.00 | 766.00 | 652.49 | 80,768 |
| 2023-06-01 | 782.00 | 795.00 | 760.00 | 770.00 | 655.90 | 35,095 |
| 2023-05-31 | 780.00 | 789.98 | 770.00 | 774.00 | 659.31 | 27,821 |
| 2023-05-30 | 804.00 | 810.70 | 774.00 | 786.00 | 669.53 | 49,084 |
| 2023-05-26 | 810.00 | 822.00 | 774.71 | 780.00 | 664.42 | 26,919 |
| 2023-05-25 | 814.00 | 818.87 | 810.00 | 810.00 | 689.97 | 5,707 |
| 2023-05-24 | 810.00 | 818.00 | 810.00 | 816.00 | 695.09 | 22,323 |
| 2023-05-23 | 816.00 | 820.00 | 810.00 | 812.00 | 691.68 | 22,412 |
| 2023-05-22 | 830.00 | 834.00 | 800.00 | 816.00 | 695.09 | 16,290 |
| 2023-05-19 | 834.00 | 834.00 | 818.00 | 818.00 | 696.79 | 68,553 |
| 2023-05-18 | 834.00 | 837.87 | 832.00 | 832.00 | 708.71 | 16,132 |
| 2023-05-17 | 838.00 | 846.00 | 832.00 | 832.00 | 708.71 | 21,879 |
| 2023-05-16 | 834.00 | 838.00 | 830.00 | 836.00 | 712.12 | 10,320 |
| 2023-05-15 | 834.00 | 842.00 | 830.00 | 832.00 | 708.71 | 21,411 |
| 2023-05-12 | 822.00 | 836.00 | 822.00 | 832.00 | 708.71 | 20,229 |
| 2023-05-11 | 830.00 | 832.00 | 822.00 | 824.00 | 701.90 | 14,719 |
| 2023-05-10 | 834.00 | 848.58 | 823.00 | 826.00 | 703.60 | 17,576 |
| 2023-05-09 | 828.00 | 842.00 | 826.00 | 832.00 | 708.71 | 49,436 |
| 2023-05-05 | 850.00 | 850.00 | 810.00 | 824.00 | 701.90 | 119,370 |
| 2023-05-04 | 844.00 | 850.00 | 838.00 | 842.00 | 717.23 | 18,510 |
| 2023-05-03 | 848.00 | 852.00 | 843.50 | 850.00 | 724.05 | 55,220 |
| 2023-05-02 | 860.00 | 880.00 | 850.00 | 850.00 | 724.05 | 78,392 |
| 2023-04-28 | 848.00 | 850.00 | 832.00 | 844.00 | 718.94 | 58,782 |
| 2023-04-27 | 850.00 | 860.00 | 842.00 | 850.00 | 724.05 | 45,082 |
| 2023-04-26 | 870.00 | 886.00 | 863.78 | 882.00 | 725.75 | 46,402 |
| 2023-04-25 | 878.00 | 884.00 | 854.00 | 878.00 | 722.46 | 408,613 |
| 2023-04-24 | 880.00 | 894.00 | 868.00 | 870.00 | 715.88 | 152,136 |
| 2023-04-21 | 880.00 | 880.00 | 858.02 | 880.00 | 724.11 | 24,556 |
| 2023-04-20 | 874.00 | 886.00 | 867.68 | 878.00 | 722.46 | 84,125 |
| 2023-04-19 | 870.00 | 884.00 | 860.00 | 880.00 | 724.11 | 77,941 |
| 2023-04-18 | 880.00 | 884.00 | 863.50 | 872.00 | 717.52 | 95,031 |
| 2023-04-17 | 876.00 | 888.00 | 870.00 | 880.00 | 724.11 | 43,603 |
| 2023-04-14 | 874.00 | 904.00 | 870.00 | 874.00 | 719.17 | 60,212 |
| 2023-04-13 | 878.00 | 878.00 | 862.00 | 874.00 | 719.17 | 21,910 |
| 2023-04-12 | 872.00 | 887.88 | 862.00 | 870.00 | 715.88 | 58,352 |
| 2023-04-11 | 878.00 | 878.00 | 852.00 | 872.00 | 717.52 | 47,846 |
| 2023-04-06 | 886.00 | 886.00 | 862.00 | 874.00 | 719.17 | 32,841 |
| 2023-04-05 | 904.00 | 904.00 | 879.61 | 880.00 | 724.11 | 17,860 |
| 2023-04-04 | 890.00 | 920.00 | 880.00 | 896.00 | 737.27 | 30,065 |
| 2023-04-03 | 890.00 | 896.28 | 872.62 | 886.00 | 729.04 | 125,007 |
| 2023-03-31 | 878.00 | 886.44 | 852.00 | 886.00 | 729.04 | 19,211 |
| 2023-03-30 | 900.00 | 900.00 | 862.00 | 870.00 | 715.88 | 20,249 |
| 2023-03-29 | 860.00 | 916.00 | 857.04 | 900.00 | 740.56 | 55,041 |
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.