M.P.Evans Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 850.00 | 850.00 | 800.00 | 808.00 | 655.08 | 25,482 |
| 2022-07-12 | 848.00 | 848.00 | 830.00 | 830.00 | 672.92 | 19,058 |
| 2022-07-11 | 842.00 | 874.00 | 842.00 | 848.00 | 687.51 | 18,232 |
| 2022-07-08 | 862.00 | 894.00 | 861.24 | 864.00 | 700.48 | 39,515 |
| 2022-07-07 | 856.00 | 894.00 | 856.00 | 858.00 | 695.62 | 7,360 |
| 2022-07-06 | 880.00 | 886.74 | 844.00 | 856.00 | 694.00 | 44,977 |
| 2022-07-05 | 828.00 | 908.00 | 828.00 | 896.00 | 726.43 | 65,555 |
| 2022-07-04 | 864.00 | 864.00 | 808.74 | 848.00 | 687.51 | 86,774 |
| 2022-07-01 | 850.00 | 882.00 | 850.00 | 866.00 | 702.11 | 17,317 |
| 2022-06-30 | 870.00 | 896.00 | 860.00 | 888.00 | 719.94 | 9,473 |
| 2022-06-29 | 880.00 | 906.00 | 880.00 | 890.00 | 721.56 | 15,532 |
| 2022-06-28 | 900.00 | 920.03 | 886.00 | 900.00 | 729.67 | 19,969 |
| 2022-06-27 | 906.00 | 914.60 | 886.00 | 898.00 | 728.05 | 42,475 |
| 2022-06-24 | 916.00 | 916.00 | 898.00 | 906.00 | 734.54 | 57,865 |
| 2022-06-23 | 904.00 | 928.00 | 900.00 | 910.00 | 737.78 | 103,699 |
| 2022-06-22 | 934.00 | 936.00 | 894.00 | 916.00 | 742.64 | 36,038 |
| 2022-06-21 | 960.00 | 962.00 | 895.59 | 916.00 | 742.64 | 69,414 |
| 2022-06-20 | 1,005.00 | 1,005.00 | 970.00 | 982.00 | 796.15 | 40,063 |
| 2022-06-17 | 1,010.00 | 1,010.00 | 984.00 | 984.00 | 797.77 | 26,776 |
| 2022-06-16 | 998.00 | 1,020.00 | 980.00 | 988.00 | 801.02 | 94,311 |
| 2022-06-15 | 986.00 | 1,000.00 | 981.41 | 982.00 | 796.15 | 50,136 |
| 2022-06-14 | 996.00 | 1,000.00 | 979.82 | 988.00 | 801.02 | 54,567 |
| 2022-06-13 | 976.00 | 987.56 | 960.00 | 978.00 | 792.91 | 34,727 |
| 2022-06-10 | 996.00 | 998.00 | 978.00 | 982.00 | 796.15 | 19,291 |
| 2022-06-09 | 974.00 | 989.21 | 958.00 | 972.00 | 788.05 | 10,855 |
| 2022-06-08 | 1,000.00 | 1,000.00 | 970.00 | 978.00 | 792.91 | 18,555 |
| 2022-06-07 | 996.00 | 1,000.00 | 975.52 | 1,000.00 | 810.75 | 34,919 |
| 2022-06-06 | 966.00 | 1,000.00 | 952.55 | 990.00 | 802.64 | 41,310 |
| 2022-06-01 | 956.00 | 980.00 | 948.00 | 972.00 | 788.05 | 35,809 |
| 2022-05-31 | 958.00 | 977.18 | 946.00 | 970.00 | 786.42 | 76,473 |
| 2022-05-30 | 968.00 | 975.47 | 959.60 | 960.00 | 778.32 | 9,230 |
| 2022-05-27 | 972.00 | 980.00 | 964.00 | 972.00 | 788.05 | 12,124 |
| 2022-05-26 | 960.00 | 990.00 | 950.00 | 976.00 | 791.29 | 8,745 |
| 2022-05-25 | 978.00 | 986.00 | 960.00 | 966.00 | 783.18 | 16,803 |
| 2022-05-24 | 1,010.00 | 1,010.00 | 970.00 | 982.00 | 796.15 | 44,006 |
| 2022-05-23 | 958.00 | 1,025.00 | 940.92 | 998.00 | 809.12 | 128,500 |
| 2022-05-20 | 954.00 | 960.00 | 950.00 | 960.00 | 778.32 | 13,361 |
| 2022-05-19 | 946.00 | 954.99 | 920.00 | 930.00 | 753.99 | 18,015 |
| 2022-05-18 | 954.00 | 979.50 | 936.00 | 940.00 | 762.10 | 26,050 |
| 2022-05-17 | 970.00 | 970.00 | 938.00 | 944.00 | 765.34 | 14,565 |
| 2022-05-16 | 924.00 | 998.00 | 916.00 | 964.00 | 781.56 | 17,932 |
| 2022-05-13 | 924.00 | 934.64 | 910.00 | 916.00 | 742.64 | 130,972 |
| 2022-05-12 | 910.00 | 924.38 | 908.00 | 910.00 | 737.78 | 398,365 |
| 2022-05-11 | 930.00 | 936.00 | 908.22 | 910.00 | 737.78 | 47,790 |
| 2022-05-10 | 908.00 | 930.00 | 895.00 | 930.00 | 753.99 | 33,732 |
| 2022-05-09 | 940.00 | 940.00 | 881.82 | 908.00 | 736.16 | 40,017 |
| 2022-05-06 | 924.00 | 938.00 | 920.00 | 932.00 | 755.62 | 66,980 |
| 2022-05-05 | 962.00 | 974.00 | 920.00 | 942.00 | 763.72 | 40,099 |
| 2022-05-04 | 980.00 | 980.00 | 950.00 | 952.00 | 771.83 | 7,447 |
| 2022-05-03 | 980.00 | 980.00 | 950.00 | 960.00 | 778.32 | 67,472 |
| 2022-04-29 | 910.00 | 978.00 | 884.01 | 944.00 | 765.34 | 49,849 |
| 2022-04-28 | 954.00 | 976.80 | 882.00 | 922.00 | 747.51 | 94,714 |
| 2022-04-27 | 974.00 | 1,005.75 | 939.60 | 980.00 | 774.26 | 44,718 |
| 2022-04-26 | 1,000.00 | 1,007.50 | 977.68 | 1,000.00 | 790.06 | 45,615 |
| 2022-04-25 | 1,040.00 | 1,040.00 | 932.00 | 992.00 | 783.74 | 293,562 |
| 2022-04-22 | 1,070.00 | 1,075.00 | 1,046.00 | 1,075.00 | 849.32 | 56,514 |
| 2022-04-21 | 1,070.00 | 1,075.00 | 1,065.00 | 1,075.00 | 849.32 | 19,363 |
| 2022-04-20 | 1,065.00 | 1,075.00 | 1,050.00 | 1,070.00 | 845.37 | 155,637 |
| 2022-04-19 | 1,035.00 | 1,060.00 | 1,020.00 | 1,060.00 | 837.47 | 80,680 |
| 2022-04-14 | 1,040.00 | 1,043.78 | 1,035.00 | 1,040.00 | 821.67 | 29,375 |
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.