M.P.Evans Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 1,040.00 | 1,045.00 | 1,014.53 | 1,040.00 | 821.67 | 23,066 |
| 2022-04-12 | 1,035.00 | 1,045.00 | 1,030.00 | 1,045.00 | 825.62 | 74,515 |
| 2022-04-11 | 1,035.00 | 1,040.00 | 1,023.15 | 1,035.00 | 817.72 | 57,430 |
| 2022-04-08 | 1,040.00 | 1,045.00 | 1,028.16 | 1,030.00 | 813.77 | 24,646 |
| 2022-04-07 | 1,050.00 | 1,050.00 | 1,024.29 | 1,030.00 | 813.77 | 17,138 |
| 2022-04-06 | 1,045.00 | 1,055.00 | 1,030.00 | 1,055.00 | 833.52 | 53,431 |
| 2022-04-05 | 1,035.00 | 1,045.00 | 1,030.00 | 1,045.00 | 825.62 | 188,804 |
| 2022-04-04 | 1,070.00 | 1,070.00 | 1,029.03 | 1,035.00 | 817.72 | 41,870 |
| 2022-04-01 | 1,050.00 | 1,065.00 | 1,025.00 | 1,025.00 | 809.82 | 30,399 |
| 2022-03-31 | 1,075.00 | 1,075.00 | 1,045.00 | 1,050.00 | 829.57 | 105,837 |
| 2022-03-30 | 1,050.00 | 1,090.00 | 1,048.75 | 1,065.00 | 841.42 | 97,467 |
| 2022-03-29 | 1,020.00 | 1,085.00 | 997.11 | 1,085.00 | 857.22 | 261,809 |
| 2022-03-28 | 988.00 | 1,085.00 | 952.00 | 1,055.00 | 833.52 | 135,999 |
| 2022-03-25 | 1,000.00 | 1,010.00 | 990.00 | 990.00 | 782.16 | 73,638 |
| 2022-03-24 | 978.00 | 1,000.00 | 950.00 | 1,000.00 | 790.06 | 45,382 |
| 2022-03-23 | 970.00 | 986.00 | 952.00 | 982.00 | 775.84 | 39,336 |
| 2022-03-22 | 978.00 | 1,021.50 | 962.00 | 962.00 | 760.04 | 91,014 |
| 2022-03-21 | 930.00 | 974.00 | 930.00 | 962.00 | 760.04 | 46,922 |
| 2022-03-18 | 982.00 | 982.00 | 932.00 | 959.00 | 757.67 | 48,958 |
| 2022-03-17 | 962.00 | 973.76 | 938.54 | 948.00 | 748.98 | 30,310 |
| 2022-03-16 | 926.00 | 980.00 | 920.00 | 980.00 | 774.26 | 37,782 |
| 2022-03-15 | 924.00 | 926.00 | 898.88 | 922.00 | 728.44 | 25,948 |
| 2022-03-14 | 890.00 | 938.00 | 876.00 | 924.00 | 730.02 | 88,023 |
| 2022-03-11 | 888.00 | 890.00 | 876.24 | 890.00 | 703.16 | 8,524 |
| 2022-03-10 | 880.00 | 890.00 | 869.78 | 890.00 | 703.16 | 22,377 |
| 2022-03-09 | 890.00 | 892.00 | 884.95 | 890.00 | 703.16 | 28,923 |
| 2022-03-08 | 884.00 | 896.00 | 870.00 | 892.00 | 704.74 | 61,231 |
| 2022-03-07 | 876.00 | 890.00 | 870.00 | 876.00 | 692.10 | 52,351 |
| 2022-03-04 | 888.00 | 892.00 | 862.00 | 886.00 | 700.00 | 42,117 |
| 2022-03-03 | 848.00 | 920.00 | 839.92 | 890.00 | 703.16 | 385,084 |
| 2022-03-02 | 830.00 | 850.00 | 823.09 | 840.00 | 663.65 | 74,222 |
| 2022-03-01 | 830.00 | 832.46 | 812.05 | 832.00 | 657.33 | 8,733 |
| 2022-02-28 | 818.00 | 830.00 | 806.00 | 812.00 | 641.53 | 15,489 |
| 2022-02-25 | 848.00 | 848.00 | 789.50 | 824.00 | 651.01 | 29,866 |
| 2022-02-24 | 804.00 | 831.98 | 800.88 | 808.00 | 638.37 | 22,777 |
| 2022-02-23 | 811.00 | 831.98 | 810.00 | 816.00 | 644.69 | 24,665 |
| 2022-02-22 | 810.00 | 830.00 | 795.50 | 830.00 | 655.75 | 26,772 |
| 2022-02-21 | 792.00 | 822.00 | 792.00 | 817.00 | 645.48 | 3,338 |
| 2022-02-18 | 826.00 | 826.00 | 807.17 | 826.00 | 652.59 | 6,837 |
| 2022-02-17 | 820.00 | 824.00 | 804.00 | 814.00 | 643.11 | 5,512 |
| 2022-02-16 | 812.00 | 845.94 | 810.00 | 820.00 | 647.85 | 1,372 |
| 2022-02-15 | 820.00 | 841.66 | 813.00 | 820.00 | 647.85 | 6,788 |
| 2022-02-14 | 842.00 | 842.00 | 812.80 | 842.00 | 665.23 | 5,825 |
| 2022-02-11 | 818.00 | 839.00 | 814.00 | 828.00 | 654.17 | 5,217 |
| 2022-02-10 | 808.00 | 834.00 | 808.00 | 830.00 | 655.75 | 1,222 |
| 2022-02-09 | 820.00 | 828.42 | 816.00 | 822.00 | 649.43 | 18,160 |
| 2022-02-08 | 840.00 | 840.00 | 818.00 | 818.00 | 646.27 | 5,421 |
| 2022-02-07 | 818.00 | 829.00 | 810.00 | 814.00 | 643.11 | 8,109 |
| 2022-02-04 | 816.00 | 830.00 | 816.00 | 830.00 | 655.75 | 2,598 |
| 2022-02-03 | 802.00 | 828.00 | 802.00 | 824.00 | 651.01 | 11,665 |
| 2022-02-02 | 815.00 | 827.83 | 804.00 | 823.00 | 650.22 | 56,397 |
| 2022-02-01 | 815.00 | 816.00 | 806.04 | 816.00 | 644.69 | 5,126 |
| 2022-01-31 | 828.00 | 828.00 | 815.00 | 817.00 | 645.48 | 1,731 |
| 2022-01-28 | 830.00 | 830.00 | 774.80 | 830.00 | 655.75 | 3,454 |
| 2022-01-27 | 804.00 | 812.00 | 797.86 | 812.00 | 641.53 | 8,223 |
| 2022-01-26 | 828.00 | 828.00 | 802.00 | 802.00 | 629.68 | 7,854 |
| 2022-01-25 | 800.00 | 828.00 | 800.00 | 816.00 | 640.67 | 42,352 |
| 2022-01-24 | 822.00 | 842.00 | 802.00 | 802.00 | 629.68 | 20,367 |
| 2022-01-21 | 840.00 | 840.00 | 830.02 | 840.00 | 659.52 | 6,411 |
| 2022-01-20 | 822.00 | 850.00 | 822.00 | 850.00 | 667.37 | 18,836 |
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.