M.P.Evans Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 836.00 | 858.00 | 826.00 | 850.00 | 689.13 | 29,893 |
| 2022-10-05 | 828.00 | 856.31 | 806.00 | 842.00 | 682.65 | 24,946 |
| 2022-10-04 | 826.00 | 842.00 | 808.00 | 826.00 | 669.68 | 20,759 |
| 2022-10-03 | 830.00 | 848.00 | 824.00 | 830.00 | 672.92 | 21,275 |
| 2022-09-30 | 844.00 | 844.00 | 788.00 | 824.00 | 668.05 | 73,537 |
| 2022-09-29 | 850.00 | 852.00 | 826.00 | 836.00 | 677.78 | 390,697 |
| 2022-09-28 | 852.00 | 876.00 | 834.00 | 842.00 | 682.65 | 26,373 |
| 2022-09-27 | 840.00 | 900.00 | 836.16 | 874.00 | 708.59 | 57,279 |
| 2022-09-26 | 846.00 | 857.03 | 822.00 | 844.00 | 684.27 | 95,213 |
| 2022-09-23 | 824.00 | 864.00 | 812.00 | 864.00 | 700.48 | 48,770 |
| 2022-09-22 | 830.00 | 852.00 | 816.00 | 848.00 | 687.51 | 76,845 |
| 2022-09-21 | 814.00 | 826.00 | 814.00 | 824.00 | 668.05 | 13,823 |
| 2022-09-20 | 820.00 | 836.08 | 810.00 | 816.00 | 661.57 | 51,889 |
| 2022-09-16 | 844.00 | 844.00 | 814.00 | 828.00 | 671.30 | 27,181 |
| 2022-09-15 | 792.00 | 813.68 | 792.00 | 808.00 | 655.08 | 68,442 |
| 2022-09-14 | 810.00 | 812.00 | 792.00 | 794.00 | 643.73 | 23,686 |
| 2022-09-13 | 810.00 | 816.79 | 800.00 | 810.00 | 656.70 | 30,249 |
| 2022-09-12 | 825.00 | 830.00 | 796.48 | 818.00 | 663.19 | 96,068 |
| 2022-09-09 | 810.00 | 819.06 | 788.00 | 812.00 | 658.33 | 24,392 |
| 2022-09-08 | 816.00 | 830.00 | 810.00 | 816.00 | 661.57 | 28,902 |
| 2022-09-07 | 830.00 | 840.00 | 820.00 | 826.00 | 669.68 | 47,799 |
| 2022-09-06 | 818.00 | 848.00 | 810.00 | 836.00 | 677.78 | 16,621 |
| 2022-09-05 | 812.00 | 817.60 | 786.00 | 806.00 | 653.46 | 20,582 |
| 2022-09-02 | 802.00 | 830.00 | 800.00 | 830.00 | 672.92 | 24,359 |
| 2022-09-01 | 812.00 | 816.00 | 804.00 | 812.00 | 658.33 | 23,372 |
| 2022-08-31 | 786.00 | 834.14 | 786.00 | 810.00 | 656.70 | 38,351 |
| 2022-08-30 | 790.00 | 835.60 | 784.00 | 784.00 | 635.62 | 140,162 |
| 2022-08-26 | 832.00 | 840.00 | 800.00 | 800.00 | 648.60 | 20,967 |
| 2022-08-25 | 806.00 | 832.97 | 804.00 | 818.00 | 663.19 | 120,328 |
| 2022-08-24 | 810.00 | 816.00 | 800.00 | 804.00 | 651.84 | 36,479 |
| 2022-08-23 | 810.00 | 836.20 | 810.00 | 818.00 | 663.19 | 16,999 |
| 2022-08-22 | 806.00 | 814.00 | 806.00 | 810.00 | 656.70 | 15,965 |
| 2022-08-19 | 818.00 | 818.00 | 804.00 | 808.00 | 655.08 | 19,468 |
| 2022-08-18 | 802.00 | 830.00 | 802.00 | 816.00 | 661.57 | 9,682 |
| 2022-08-17 | 792.00 | 818.00 | 792.00 | 816.00 | 661.57 | 15,886 |
| 2022-08-16 | 804.00 | 826.00 | 794.64 | 810.00 | 656.70 | 35,082 |
| 2022-08-15 | 802.00 | 830.00 | 759.70 | 800.00 | 648.60 | 36,152 |
| 2022-08-12 | 820.00 | 831.90 | 804.00 | 810.00 | 656.70 | 38,935 |
| 2022-08-11 | 816.00 | 828.00 | 810.00 | 822.00 | 666.43 | 17,348 |
| 2022-08-10 | 820.00 | 834.00 | 820.00 | 820.00 | 664.81 | 10,297 |
| 2022-08-09 | 820.00 | 832.00 | 820.00 | 822.00 | 666.43 | 25,677 |
| 2022-08-08 | 822.00 | 854.00 | 820.00 | 824.00 | 668.05 | 8,870 |
| 2022-08-05 | 846.00 | 846.00 | 816.00 | 816.00 | 661.57 | 24,645 |
| 2022-08-04 | 820.00 | 850.04 | 816.00 | 840.00 | 681.03 | 22,959 |
| 2022-08-03 | 822.00 | 856.92 | 820.00 | 834.00 | 676.16 | 9,986 |
| 2022-08-02 | 814.00 | 854.00 | 814.00 | 820.00 | 664.81 | 30,981 |
| 2022-08-01 | 810.00 | 836.00 | 810.00 | 836.00 | 677.78 | 41,394 |
| 2022-07-29 | 810.00 | 826.00 | 796.02 | 820.00 | 664.81 | 22,838 |
| 2022-07-28 | 828.00 | 833.58 | 800.00 | 810.00 | 656.70 | 13,488 |
| 2022-07-27 | 820.00 | 832.00 | 816.24 | 826.00 | 669.68 | 10,228 |
| 2022-07-26 | 832.00 | 834.00 | 800.00 | 810.00 | 656.70 | 23,932 |
| 2022-07-25 | 820.00 | 828.00 | 806.00 | 810.00 | 656.70 | 23,706 |
| 2022-07-22 | 856.00 | 856.00 | 814.75 | 824.00 | 668.05 | 20,357 |
| 2022-07-21 | 806.00 | 836.18 | 802.00 | 814.00 | 659.95 | 27,406 |
| 2022-07-20 | 816.00 | 840.00 | 808.00 | 820.00 | 664.81 | 17,604 |
| 2022-07-19 | 820.00 | 830.00 | 810.00 | 814.00 | 659.95 | 24,230 |
| 2022-07-18 | 814.00 | 836.00 | 802.00 | 834.00 | 676.16 | 13,154 |
| 2022-07-15 | 802.00 | 814.00 | 784.00 | 814.00 | 659.95 | 26,397 |
| 2022-07-14 | 800.00 | 816.00 | 789.94 | 806.00 | 653.46 | 26,095 |
| 2022-07-13 | 850.00 | 850.00 | 800.00 | 808.00 | 655.08 | 25,482 |
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.