M.P.Evans Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	860.00	860.00	848.00	860.00	707.65	359,489
2023-03-27	850.00	866.00	830.00	860.00	707.65	94,915
2023-03-24	840.00	846.98	838.00	842.00	692.84	141,004
2023-03-23	844.00	854.00	840.00	844.00	694.48	68,046
2023-03-22	836.00	848.50	827.68	842.00	692.84	71,113
2023-03-21	828.00	848.00	824.36	834.00	686.25	27,535
2023-03-20	824.00	830.00	810.00	830.00	682.96	22,169
2023-03-17	832.00	861.44	826.00	826.00	679.67	14,187
2023-03-16	834.00	858.00	824.16	828.00	681.32	12,627
2023-03-15	822.00	857.84	815.00	834.00	686.25	11,413
2023-03-14	838.00	848.00	822.00	822.00	676.38	32,511
2023-03-13	840.00	858.00	813.92	820.00	674.73	34,244
2023-03-10	830.00	844.00	815.84	844.00	694.48	25,562
2023-03-09	830.00	850.00	819.00	832.00	684.61	25,028
2023-03-08	820.00	834.00	816.00	834.00	686.25	29,811
2023-03-07	820.00	827.75	820.00	820.00	674.73	21,468
2023-03-06	814.00	827.41	813.52	826.00	679.67	32,572
2023-03-03	814.00	820.00	808.48	820.00	674.73	63,225
2023-03-02	814.00	820.00	808.80	810.00	666.51	23,048
2023-03-01	820.00	822.08	808.00	814.00	669.80	25,458
2023-02-28	806.00	820.00	805.68	808.00	664.86	5,291
2023-02-27	800.00	822.00	800.00	822.00	676.38	9,256
2023-02-24	812.00	822.00	805.61	822.00	676.38	9,120
2023-02-23	816.00	822.00	814.00	822.00	676.38	13,753
2023-02-22	810.00	820.96	809.35	820.00	674.73	12,456
2023-02-21	822.00	826.00	812.00	816.00	671.44	17,393
2023-02-20	830.00	830.60	812.00	820.00	674.73	38,986
2023-02-17	826.00	858.00	810.00	810.00	666.51	42,090
2023-02-16	820.00	858.00	816.00	858.00	706.00	48,070
2023-02-15	816.00	822.00	812.50	822.00	676.38	28,135
2023-02-14	822.00	826.00	815.62	822.00	676.38	43,271
2023-02-13	822.00	850.00	794.00	822.00	676.38	25,793
2023-02-10	856.00	860.00	826.00	860.00	707.65	37,794
2023-02-09	854.00	854.00	842.00	854.00	702.71	12,452
2023-02-08	842.00	857.04	832.25	856.00	704.36	23,131
2023-02-07	848.00	855.28	810.00	845.00	695.31	51,136
2023-02-06	838.00	860.00	834.00	854.00	702.71	35,744
2023-02-03	848.00	860.00	840.00	844.00	694.48	32,328
2023-02-02	828.00	860.00	816.36	860.00	707.65	34,063
2023-02-01	812.00	828.00	808.80	822.00	676.38	32,548
2023-01-31	814.00	818.75	800.00	814.00	669.80	41,715
2023-01-30	830.00	850.00	800.00	806.00	663.21	36,839
2023-01-27	852.00	858.00	844.00	844.00	694.48	25,705
2023-01-26	854.00	856.00	840.00	856.00	704.36	7,559
2023-01-25	850.00	856.00	840.00	852.00	701.07	17,373
2023-01-24	842.00	853.85	834.00	848.00	697.77	17,527
2023-01-23	854.00	860.00	832.00	844.00	694.48	23,085
2023-01-20	850.00	859.00	840.00	856.00	704.36	21,395
2023-01-19	850.00	858.00	844.60	858.00	706.00	19,216
2023-01-18	850.00	859.00	840.00	850.00	699.42	24,621
2023-01-17	854.00	860.00	840.00	850.00	699.42	40,792
2023-01-16	830.00	870.00	813.00	856.00	704.36	99,838
2023-01-13	814.00	820.00	803.52	820.00	674.73	48,856
2023-01-12	820.00	820.00	806.00	816.00	671.44	29,274
2023-01-11	810.00	820.00	796.00	808.00	664.86	72,949
2023-01-10	812.00	815.86	792.00	814.00	669.80	16,937
2023-01-09	816.00	816.00	796.00	806.00	663.21	174,923
2023-01-06	796.00	820.00	792.00	814.00	669.80	49,359
2023-01-05	812.00	820.00	796.00	818.00	673.09	59,724
2023-01-04	810.00	820.00	794.00	808.00	664.86	24,538

← NewerPage 16 of 22 · 1,266 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.