M.P.Evans Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1,700.00 | 1,800.00 | 1,678.00 | 1,720.00 | 1,699.13 | 67,717 |
| 2026-07-23 | 1,770.00 | 1,794.00 | 1,708.00 | 1,708.00 | 1,687.27 | 197,614 |
| 2026-07-22 | 1,698.00 | 1,844.00 | 1,644.00 | 1,766.00 | 1,744.57 | 160,299 |
| 2026-07-21 | 1,634.00 | 1,700.00 | 1,634.00 | 1,692.00 | 1,671.47 | 245,375 |
| 2026-07-20 | 1,660.00 | 1,684.00 | 1,596.00 | 1,668.00 | 1,647.76 | 87,347 |
| 2026-07-17 | 1,674.00 | 1,692.00 | 1,604.00 | 1,650.00 | 1,629.98 | 50,030 |
| 2026-07-16 | 1,610.00 | 1,668.00 | 1,610.00 | 1,668.00 | 1,647.76 | 43,894 |
| 2026-07-15 | 1,622.00 | 1,646.00 | 1,582.00 | 1,628.00 | 1,608.24 | 221,257 |
| 2026-07-14 | 1,538.00 | 1,616.00 | 1,538.00 | 1,614.00 | 1,594.41 | 48,629 |
| 2026-07-13 | 1,610.00 | 1,622.00 | 1,568.00 | 1,586.00 | 1,566.75 | 49,457 |
| 2026-07-10 | 1,528.00 | 1,592.00 | 1,528.00 | 1,592.00 | 1,572.68 | 97,546 |
| 2026-07-09 | 1,542.00 | 1,564.00 | 1,508.00 | 1,548.00 | 1,529.21 | 143,050 |
| 2026-07-08 | 1,550.00 | 1,550.00 | 1,488.00 | 1,534.00 | 1,515.38 | 99,902 |
| 2026-07-07 | 1,550.00 | 1,550.00 | 1,502.00 | 1,520.00 | 1,501.55 | 32,222 |
| 2026-07-06 | 1,502.00 | 1,540.00 | 1,502.00 | 1,516.00 | 1,497.60 | 57,903 |
| 2026-07-03 | 1,482.00 | 1,510.00 | 1,482.00 | 1,506.00 | 1,487.72 | 33,306 |
| 2026-07-02 | 1,506.00 | 1,532.00 | 1,478.00 | 1,492.00 | 1,473.89 | 34,389 |
| 2026-07-01 | 1,508.00 | 1,540.00 | 1,490.00 | 1,520.00 | 1,501.55 | 136,310 |
| 2026-06-30 | 1,502.00 | 1,540.00 | 1,502.00 | 1,514.00 | 1,495.63 | 130,160 |
| 2026-06-29 | 1,496.00 | 1,534.00 | 1,480.00 | 1,518.00 | 1,499.58 | 131,665 |
| 2026-06-26 | 1,520.00 | 1,542.00 | 1,496.00 | 1,520.00 | 1,501.55 | 32,859 |
| 2026-06-25 | 1,514.00 | 1,536.00 | 1,476.00 | 1,536.00 | 1,517.36 | 169,858 |
| 2026-06-24 | 1,530.00 | 1,550.00 | 1,482.00 | 1,498.00 | 1,479.82 | 164,559 |
| 2026-06-23 | 1,530.00 | 1,548.00 | 1,494.00 | 1,520.00 | 1,501.55 | 53,070 |
| 2026-06-22 | 1,620.00 | 1,620.00 | 1,528.00 | 1,552.00 | 1,533.17 | 56,478 |
| 2026-06-19 | 1,550.00 | 1,598.00 | 1,524.00 | 1,544.00 | 1,525.26 | 39,401 |
| 2026-06-18 | 1,558.00 | 1,598.00 | 1,540.00 | 1,552.00 | 1,533.17 | 57,255 |
| 2026-06-17 | 1,564.00 | 1,570.00 | 1,512.00 | 1,556.00 | 1,537.12 | 95,546 |
| 2026-06-16 | 1,564.00 | 1,626.00 | 1,550.00 | 1,564.00 | 1,545.02 | 57,374 |
| 2026-06-15 | 1,542.00 | 1,604.00 | 1,542.00 | 1,576.00 | 1,556.87 | 76,547 |
| 2026-06-12 | 1,528.00 | 1,576.00 | 1,510.00 | 1,566.00 | 1,547.00 | 285,868 |
| 2026-06-11 | 1,498.00 | 1,532.00 | 1,444.00 | 1,504.00 | 1,485.75 | 94,654 |
| 2026-06-10 | 1,490.00 | 1,490.00 | 1,426.00 | 1,462.00 | 1,444.26 | 94,321 |
| 2026-06-09 | 1,458.00 | 1,498.93 | 1,453.79 | 1,472.00 | 1,454.14 | 127,224 |
| 2026-06-08 | 1,484.00 | 1,512.00 | 1,454.00 | 1,464.00 | 1,446.23 | 156,658 |
| 2026-06-05 | 1,512.00 | 1,544.00 | 1,470.00 | 1,482.00 | 1,464.01 | 82,930 |
| 2026-06-04 | 1,544.00 | 1,560.00 | 1,490.00 | 1,502.00 | 1,483.77 | 138,041 |
| 2026-06-03 | 1,608.00 | 1,608.00 | 1,538.00 | 1,550.00 | 1,531.19 | 236,645 |
| 2026-06-02 | 1,566.00 | 1,566.00 | 1,478.00 | 1,544.00 | 1,525.26 | 147,084 |
| 2026-06-01 | 1,570.00 | 1,570.00 | 1,458.00 | 1,496.00 | 1,477.84 | 160,842 |
| 2026-05-29 | 1,514.00 | 1,550.00 | 1,496.00 | 1,538.00 | 1,519.34 | 290,723 |
| 2026-05-28 | 1,470.00 | 1,534.00 | 1,470.00 | 1,514.00 | 1,495.63 | 105,077 |
| 2026-05-27 | 1,494.00 | 1,548.00 | 1,482.00 | 1,526.00 | 1,507.48 | 230,647 |
| 2026-05-26 | 1,564.00 | 1,564.00 | 1,460.00 | 1,492.00 | 1,473.89 | 140,924 |
| 2026-05-22 | 1,480.00 | 1,546.00 | 1,480.00 | 1,524.00 | 1,505.50 | 103,687 |
| 2026-05-21 | 1,396.00 | 1,550.00 | 1,394.00 | 1,488.00 | 1,469.94 | 562,056 |
| 2026-05-20 | 1,876.00 | 1,886.00 | 1,294.00 | 1,370.00 | 1,353.37 | 993,262 |
| 2026-05-19 | 1,854.00 | 1,918.00 | 1,830.00 | 1,898.00 | 1,874.97 | 115,672 |
| 2026-05-18 | 1,900.00 | 1,900.00 | 1,866.00 | 1,900.00 | 1,876.94 | 106,576 |
| 2026-05-15 | 1,876.00 | 1,898.00 | 1,832.00 | 1,866.00 | 1,843.35 | 84,404 |
| 2026-05-14 | 1,820.00 | 1,900.00 | 1,820.00 | 1,900.00 | 1,876.94 | 56,228 |
| 2026-05-13 | 1,848.00 | 1,874.00 | 1,808.00 | 1,868.00 | 1,845.33 | 74,446 |
| 2026-05-12 | 1,760.00 | 1,846.00 | 1,760.00 | 1,814.00 | 1,791.99 | 50,194 |
| 2026-05-11 | 1,760.00 | 1,848.00 | 1,760.00 | 1,844.00 | 1,821.62 | 117,469 |
| 2026-05-08 | 1,772.00 | 1,816.56 | 1,754.00 | 1,784.00 | 1,762.35 | 45,976 |
| 2026-05-07 | 1,848.00 | 1,848.00 | 1,752.00 | 1,776.00 | 1,754.45 | 378,890 |
| 2026-05-06 | 1,842.00 | 1,878.00 | 1,792.00 | 1,806.00 | 1,784.08 | 104,072 |
| 2026-05-05 | 1,800.00 | 1,846.00 | 1,796.00 | 1,834.00 | 1,811.74 | 193,692 |
| 2026-05-01 | 1,742.00 | 1,810.00 | 1,742.00 | 1,804.00 | 1,782.11 | 43,409 |
| 2026-04-30 | 1,800.00 | 1,840.00 | 1,770.00 | 1,798.00 | 1,776.18 | 179,603 |
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.