M.P.Evans Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 810.00 | 820.00 | 798.20 | 818.00 | 673.09 | 39,481 |
| 2022-12-30 | 810.00 | 810.41 | 800.00 | 810.00 | 666.51 | 42,458 |
| 2022-12-29 | 814.00 | 816.04 | 804.00 | 814.00 | 669.80 | 18,010 |
| 2022-12-28 | 820.00 | 820.00 | 796.00 | 804.00 | 661.57 | 20,978 |
| 2022-12-23 | 818.00 | 820.00 | 800.00 | 814.00 | 669.80 | 33,056 |
| 2022-12-22 | 820.00 | 830.00 | 788.24 | 810.00 | 666.51 | 28,678 |
| 2022-12-21 | 810.00 | 816.70 | 802.00 | 814.00 | 669.80 | 31,052 |
| 2022-12-20 | 810.00 | 838.00 | 810.00 | 810.00 | 666.51 | 15,985 |
| 2022-12-19 | 814.00 | 828.00 | 798.00 | 800.00 | 658.28 | 22,698 |
| 2022-12-16 | 800.00 | 828.00 | 790.00 | 790.00 | 650.05 | 7,746 |
| 2022-12-15 | 832.00 | 840.00 | 798.00 | 806.00 | 663.21 | 17,849 |
| 2022-12-14 | 832.00 | 854.00 | 832.00 | 834.00 | 686.25 | 12,548 |
| 2022-12-13 | 860.00 | 862.00 | 832.00 | 832.00 | 684.61 | 28,675 |
| 2022-12-12 | 856.00 | 870.00 | 856.00 | 856.00 | 704.36 | 10,597 |
| 2022-12-09 | 870.00 | 896.09 | 860.00 | 860.00 | 707.65 | 49,702 |
| 2022-12-08 | 860.00 | 910.00 | 852.00 | 904.00 | 743.85 | 45,721 |
| 2022-12-07 | 894.00 | 905.40 | 860.00 | 860.00 | 707.65 | 18,059 |
| 2022-12-06 | 886.00 | 886.00 | 864.00 | 880.00 | 724.11 | 3,183 |
| 2022-12-05 | 898.00 | 909.36 | 881.15 | 890.00 | 732.33 | 9,620 |
| 2022-12-02 | 888.00 | 910.00 | 876.00 | 900.00 | 740.56 | 10,797 |
| 2022-12-01 | 904.00 | 912.00 | 881.60 | 902.00 | 742.21 | 10,048 |
| 2022-11-30 | 900.00 | 908.00 | 890.00 | 890.00 | 732.33 | 2,652 |
| 2022-11-29 | 892.00 | 903.06 | 887.00 | 890.00 | 732.33 | 14,919 |
| 2022-11-28 | 900.00 | 906.00 | 856.00 | 906.00 | 745.50 | 50,126 |
| 2022-11-25 | 870.00 | 908.00 | 870.00 | 908.00 | 747.14 | 18,052 |
| 2022-11-24 | 866.00 | 868.64 | 860.00 | 866.00 | 712.59 | 76,663 |
| 2022-11-23 | 832.00 | 864.00 | 832.00 | 864.00 | 710.94 | 16,351 |
| 2022-11-22 | 846.00 | 858.52 | 832.00 | 832.00 | 684.61 | 15,548 |
| 2022-11-21 | 850.00 | 861.06 | 846.00 | 846.00 | 696.13 | 3,273 |
| 2022-11-18 | 862.00 | 862.00 | 850.00 | 850.00 | 699.42 | 11,938 |
| 2022-11-17 | 864.00 | 870.22 | 850.00 | 852.00 | 701.07 | 24,420 |
| 2022-11-16 | 860.00 | 874.22 | 854.00 | 874.00 | 719.17 | 7,669 |
| 2022-11-15 | 860.00 | 866.80 | 856.00 | 860.00 | 707.65 | 25,517 |
| 2022-11-14 | 860.00 | 868.18 | 850.00 | 858.00 | 706.00 | 4,856 |
| 2022-11-11 | 860.00 | 875.48 | 856.20 | 860.00 | 707.65 | 5,732 |
| 2022-11-10 | 840.00 | 893.11 | 839.99 | 866.00 | 712.59 | 29,420 |
| 2022-11-09 | 848.00 | 860.00 | 836.00 | 852.00 | 701.07 | 8,602 |
| 2022-11-08 | 854.00 | 854.00 | 834.00 | 846.00 | 696.13 | 8,218 |
| 2022-11-07 | 828.00 | 856.00 | 822.00 | 842.00 | 692.84 | 18,831 |
| 2022-11-04 | 826.00 | 842.97 | 812.00 | 812.00 | 668.15 | 18,149 |
| 2022-11-03 | 824.00 | 840.00 | 816.00 | 828.00 | 681.32 | 4,371 |
| 2022-11-02 | 822.00 | 840.00 | 812.00 | 832.00 | 684.61 | 21,816 |
| 2022-11-01 | 816.00 | 843.48 | 813.00 | 824.00 | 678.03 | 22,374 |
| 2022-10-31 | 810.00 | 828.00 | 800.00 | 812.00 | 668.15 | 3,402 |
| 2022-10-28 | 800.00 | 822.00 | 792.00 | 812.00 | 668.15 | 17,230 |
| 2022-10-27 | 808.00 | 828.74 | 798.00 | 808.00 | 664.86 | 33,928 |
| 2022-10-26 | 820.00 | 820.00 | 782.00 | 816.00 | 671.44 | 11,613 |
| 2022-10-25 | 800.00 | 828.00 | 788.00 | 820.00 | 674.73 | 28,016 |
| 2022-10-24 | 814.00 | 817.90 | 787.44 | 800.00 | 658.28 | 14,414 |
| 2022-10-21 | 796.00 | 844.00 | 796.00 | 796.00 | 654.99 | 22,798 |
| 2022-10-20 | 830.00 | 842.00 | 810.00 | 810.00 | 666.51 | 15,592 |
| 2022-10-19 | 846.00 | 846.00 | 816.00 | 832.00 | 684.61 | 9,697 |
| 2022-10-18 | 826.00 | 842.00 | 816.00 | 832.00 | 684.61 | 45,905 |
| 2022-10-17 | 820.00 | 846.00 | 811.36 | 844.00 | 694.48 | 16,305 |
| 2022-10-14 | 818.00 | 832.00 | 817.64 | 832.00 | 684.61 | 14,257 |
| 2022-10-13 | 816.00 | 826.00 | 798.68 | 822.00 | 676.38 | 48,807 |
| 2022-10-12 | 818.00 | 850.00 | 813.50 | 850.00 | 689.13 | 20,641 |
| 2022-10-11 | 830.00 | 848.80 | 812.00 | 812.00 | 658.33 | 57,090 |
| 2022-10-10 | 860.00 | 860.00 | 826.00 | 838.00 | 679.41 | 17,490 |
| 2022-10-07 | 808.00 | 850.00 | 808.00 | 842.00 | 682.65 | 26,988 |
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.