M.P.Evans Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	824.00	840.66	818.00	818.00	642.24	18,943
2022-01-18	840.00	840.00	830.42	838.00	657.95	4,051
2022-01-17	828.00	848.00	821.27	834.00	654.81	21,789
2022-01-14	826.93	826.93	817.00	823.00	646.17	4,711
2022-01-13	812.00	820.00	812.00	820.00	643.81	2,888
2022-01-12	828.00	828.00	806.00	814.00	639.10	5,533
2022-01-11	810.00	826.00	810.00	818.00	642.24	11,685
2022-01-10	814.00	825.10	806.00	806.00	632.82	22,009
2022-01-07	830.00	830.00	812.54	830.00	651.66	10,824
2022-01-06	828.00	828.59	812.00	826.00	648.52	21,970
2022-01-05	840.00	840.00	802.00	820.00	643.81	19,884
2022-01-04	840.00	840.00	802.00	804.00	631.25	13,842
2021-12-31	834.00	841.20	812.02	834.00	654.81	2,220
2021-12-30	826.00	828.00	800.00	800.00	628.11	9,507
2021-12-29	804.00	828.00	804.00	820.00	643.81	8,726
2021-12-24	827.16	827.16	820.00	820.00	643.81	200
2021-12-23	828.00	828.00	810.00	810.00	635.96	937
2021-12-22	810.00	825.16	810.00	820.00	643.81	4,824
2021-12-21	810.00	824.00	808.00	824.00	646.95	15,393
2021-12-20	832.00	840.00	806.00	806.00	632.82	24,584
2021-12-17	818.00	840.00	802.00	840.00	659.52	4,676
2021-12-16	830.00	840.00	811.00	814.00	639.10	19,233
2021-12-15	838.00	840.00	830.00	830.00	651.66	2,264
2021-12-14	840.00	840.00	832.00	840.00	659.52	999
2021-12-13	840.00	848.72	832.26	840.00	659.52	1,794
2021-12-10	836.00	840.00	832.00	840.00	659.52	5,886
2021-12-09	830.00	838.00	830.00	838.00	657.95	593
2021-12-08	842.00	842.00	830.00	836.00	656.38	2,706
2021-12-07	842.00	842.00	840.47	842.00	661.09	3,508
2021-12-06	832.00	842.00	830.00	840.00	659.52	10,200
2021-12-03	840.00	842.00	832.00	840.00	659.52	25,826
2021-12-02	832.00	841.00	832.00	840.00	659.52	12,479
2021-12-01	832.00	854.00	832.00	840.00	659.52	17,261
2021-11-30	832.00	844.64	830.00	830.00	651.66	9,160
2021-11-29	822.00	858.00	822.00	834.00	654.81	7,233
2021-11-26	834.00	851.48	830.00	830.00	651.66	21,833
2021-11-25	846.00	860.00	838.00	860.00	675.22	7,376
2021-11-24	860.00	880.00	856.00	880.00	690.92	16,808
2021-11-23	858.00	872.00	844.00	862.00	676.79	5,107
2021-11-22	858.00	864.34	847.84	862.00	676.79	11,357
2021-11-19	850.00	866.00	840.00	844.00	662.66	31,732
2021-11-18	858.00	882.00	844.56	870.00	683.07	15,769
2021-11-17	858.00	860.00	842.36	860.00	675.22	6,817
2021-11-16	836.00	864.00	834.00	864.00	678.36	3,338
2021-11-15	848.00	860.00	836.00	860.00	675.22	58,591
2021-11-12	840.00	843.98	831.31	834.00	654.81	27,543
2021-11-11	834.00	848.64	834.00	834.00	654.81	11,576
2021-11-10	852.00	867.46	838.00	838.00	657.95	15,275
2021-11-09	860.00	878.00	840.00	855.00	671.29	16,411
2021-11-08	866.00	876.30	840.00	850.00	667.37	30,119
2021-11-05	862.00	880.00	862.00	874.00	686.21	17,754
2021-11-04	860.00	880.00	860.00	880.00	690.92	21,000
2021-11-03	880.00	880.00	874.00	874.00	686.21	1,768
2021-11-02	874.00	896.00	872.00	880.00	690.92	12,489
2021-11-01	888.00	898.18	832.78	885.00	694.85	18,139
2021-10-29	858.00	888.00	832.78	865.00	679.14	43,236
2021-10-28	858.00	860.00	837.00	840.00	659.52	1,703
2021-10-27	852.00	870.00	835.23	842.00	661.09	18,856
2021-10-26	858.00	875.76	836.68	860.00	675.22	91,439
2021-10-25	844.00	885.90	842.00	866.00	679.93	20,661

← NewerPage 21 of 22 · 1,262 trading daysOlder →

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.