M.P.Evans Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 1,758.00 | 1,788.00 | 1,726.00 | 1,770.00 | 1,748.52 | 133,087 |
| 2026-04-28 | 1,750.00 | 1,764.00 | 1,700.00 | 1,760.00 | 1,738.64 | 123,515 |
| 2026-04-27 | 1,738.00 | 1,748.00 | 1,703.50 | 1,712.00 | 1,691.22 | 145,875 |
| 2026-04-24 | 1,682.00 | 1,744.00 | 1,682.00 | 1,744.00 | 1,722.84 | 142,481 |
| 2026-04-23 | 1,692.00 | 1,724.00 | 1,688.00 | 1,700.00 | 1,679.37 | 259,702 |
| 2026-04-22 | 1,730.00 | 1,774.00 | 1,694.00 | 1,754.00 | 1,691.22 | 98,310 |
| 2026-04-21 | 1,684.00 | 1,716.00 | 1,678.00 | 1,716.00 | 1,654.58 | 137,518 |
| 2026-04-20 | 1,640.00 | 1,688.00 | 1,620.00 | 1,680.00 | 1,619.87 | 72,870 |
| 2026-04-17 | 1,572.00 | 1,644.00 | 1,570.00 | 1,632.00 | 1,573.59 | 385,141 |
| 2026-04-16 | 1,596.00 | 1,648.00 | 1,569.97 | 1,630.00 | 1,571.66 | 78,865 |
| 2026-04-15 | 1,600.00 | 1,616.00 | 1,586.00 | 1,598.00 | 1,540.81 | 122,487 |
| 2026-04-14 | 1,584.00 | 1,616.00 | 1,564.00 | 1,616.00 | 1,558.16 | 127,398 |
| 2026-04-13 | 1,590.00 | 1,610.00 | 1,550.00 | 1,586.00 | 1,529.24 | 115,834 |
| 2026-04-10 | 1,546.00 | 1,562.00 | 1,490.00 | 1,556.00 | 1,500.31 | 39,812 |
| 2026-04-09 | 1,552.00 | 1,552.00 | 1,532.00 | 1,540.00 | 1,484.88 | 68,857 |
| 2026-04-08 | 1,560.00 | 1,582.00 | 1,514.00 | 1,548.00 | 1,492.60 | 107,902 |
| 2026-04-07 | 1,510.00 | 1,576.00 | 1,464.00 | 1,570.00 | 1,513.81 | 122,893 |
| 2026-04-02 | 1,515.00 | 1,530.00 | 1,472.41 | 1,510.00 | 1,455.96 | 59,490 |
| 2026-04-01 | 1,475.00 | 1,510.00 | 1,475.00 | 1,500.00 | 1,446.31 | 75,440 |
| 2026-03-31 | 1,425.00 | 1,506.11 | 1,425.00 | 1,490.00 | 1,436.67 | 52,730 |
| 2026-03-30 | 1,460.00 | 1,490.00 | 1,445.00 | 1,475.00 | 1,422.21 | 84,367 |
| 2026-03-27 | 1,480.00 | 1,500.00 | 1,435.00 | 1,455.00 | 1,402.92 | 261,482 |
| 2026-03-26 | 1,475.00 | 1,510.00 | 1,420.00 | 1,480.00 | 1,427.03 | 192,868 |
| 2026-03-25 | 1,480.00 | 1,485.00 | 1,448.99 | 1,470.00 | 1,417.39 | 119,247 |
| 2026-03-24 | 1,480.00 | 1,525.00 | 1,446.43 | 1,485.00 | 1,431.85 | 131,745 |
| 2026-03-23 | 1,465.00 | 1,485.00 | 1,401.80 | 1,450.00 | 1,398.10 | 104,363 |
| 2026-03-20 | 1,470.00 | 1,505.00 | 1,450.00 | 1,475.00 | 1,422.21 | 177,365 |
| 2026-03-19 | 1,470.00 | 1,481.50 | 1,450.00 | 1,480.00 | 1,427.03 | 70,769 |
| 2026-03-18 | 1,495.00 | 1,510.00 | 1,450.00 | 1,485.00 | 1,431.85 | 98,157 |
| 2026-03-17 | 1,485.00 | 1,515.00 | 1,450.00 | 1,500.00 | 1,446.31 | 79,322 |
| 2026-03-16 | 1,525.00 | 1,530.00 | 1,475.00 | 1,485.00 | 1,431.85 | 63,464 |
| 2026-03-13 | 1,510.00 | 1,550.00 | 1,485.00 | 1,540.00 | 1,484.88 | 94,571 |
| 2026-03-12 | 1,485.00 | 1,510.00 | 1,470.00 | 1,510.00 | 1,455.96 | 50,364 |
| 2026-03-11 | 1,485.00 | 1,505.00 | 1,455.00 | 1,490.00 | 1,436.67 | 50,321 |
| 2026-03-10 | 1,495.00 | 1,505.00 | 1,470.00 | 1,485.00 | 1,431.85 | 69,537 |
| 2026-03-09 | 1,470.00 | 1,500.00 | 1,425.00 | 1,495.00 | 1,441.49 | 85,261 |
| 2026-03-06 | 1,475.00 | 1,510.00 | 1,455.00 | 1,475.00 | 1,422.21 | 122,806 |
| 2026-03-05 | 1,460.00 | 1,495.00 | 1,430.00 | 1,475.00 | 1,422.21 | 75,629 |
| 2026-03-04 | 1,430.00 | 1,470.00 | 1,420.00 | 1,460.00 | 1,407.75 | 93,157 |
| 2026-03-03 | 1,480.00 | 1,480.00 | 1,420.00 | 1,445.00 | 1,393.28 | 49,237 |
| 2026-03-02 | 1,450.00 | 1,470.00 | 1,450.00 | 1,470.00 | 1,417.39 | 69,650 |
| 2026-02-27 | 1,465.00 | 1,470.00 | 1,440.00 | 1,445.00 | 1,393.28 | 1,357,321 |
| 2026-02-26 | 1,460.00 | 1,490.00 | 1,440.00 | 1,470.00 | 1,417.39 | 215,683 |
| 2026-02-25 | 1,490.00 | 1,495.00 | 1,465.00 | 1,470.00 | 1,417.39 | 68,382 |
| 2026-02-24 | 1,480.00 | 1,495.00 | 1,480.00 | 1,490.00 | 1,436.67 | 37,713 |
| 2026-02-23 | 1,500.00 | 1,500.00 | 1,477.98 | 1,485.00 | 1,431.85 | 49,157 |
| 2026-02-20 | 1,495.00 | 1,500.00 | 1,486.24 | 1,490.00 | 1,436.67 | 66,155 |
| 2026-02-19 | 1,530.00 | 1,530.00 | 1,490.00 | 1,495.00 | 1,441.49 | 105,574 |
| 2026-02-18 | 1,525.00 | 1,540.50 | 1,490.00 | 1,530.00 | 1,475.24 | 108,341 |
| 2026-02-17 | 1,520.00 | 1,545.00 | 1,495.00 | 1,525.00 | 1,470.42 | 50,073 |
| 2026-02-16 | 1,490.00 | 1,525.00 | 1,490.00 | 1,510.00 | 1,455.96 | 298,828 |
| 2026-02-13 | 1,480.00 | 1,530.00 | 1,480.00 | 1,525.00 | 1,470.42 | 83,908 |
| 2026-02-12 | 1,500.00 | 1,520.00 | 1,450.00 | 1,495.00 | 1,441.49 | 186,913 |
| 2026-02-11 | 1,380.00 | 1,525.00 | 1,370.00 | 1,525.00 | 1,470.42 | 230,024 |
| 2026-02-10 | 1,350.00 | 1,390.00 | 1,336.40 | 1,380.00 | 1,330.61 | 85,988 |
| 2026-02-09 | 1,310.00 | 1,340.00 | 1,285.00 | 1,340.00 | 1,292.04 | 142,419 |
| 2026-02-06 | 1,315.00 | 1,315.00 | 1,280.00 | 1,305.00 | 1,258.29 | 77,609 |
| 2026-02-05 | 1,315.00 | 1,315.00 | 1,295.00 | 1,310.00 | 1,263.11 | 37,911 |
| 2026-02-04 | 1,315.00 | 1,320.00 | 1,300.00 | 1,310.00 | 1,263.11 | 70,967 |
| 2026-02-03 | 1,330.00 | 1,330.00 | 1,310.00 | 1,315.00 | 1,267.94 | 69,006 |
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.