M.P.Evans Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 1,310.00 | 1,325.00 | 1,300.00 | 1,320.00 | 1,272.76 | 121,584 |
| 2026-01-30 | 1,310.00 | 1,315.00 | 1,280.00 | 1,305.00 | 1,258.29 | 13,543 |
| 2026-01-29 | 1,315.00 | 1,320.00 | 1,295.00 | 1,305.00 | 1,258.29 | 69,559 |
| 2026-01-28 | 1,315.00 | 1,315.00 | 1,295.72 | 1,300.00 | 1,253.47 | 46,979 |
| 2026-01-27 | 1,315.00 | 1,355.00 | 1,300.00 | 1,315.00 | 1,267.94 | 133,498 |
| 2026-01-26 | 1,300.00 | 1,315.00 | 1,284.84 | 1,300.00 | 1,253.47 | 81,269 |
| 2026-01-23 | 1,305.00 | 1,350.00 | 1,290.00 | 1,315.00 | 1,267.94 | 65,339 |
| 2026-01-22 | 1,250.00 | 1,320.00 | 1,220.00 | 1,310.00 | 1,263.11 | 81,275 |
| 2026-01-21 | 1,240.00 | 1,255.00 | 1,210.00 | 1,250.00 | 1,205.26 | 90,384 |
| 2026-01-20 | 1,230.00 | 1,260.00 | 1,220.00 | 1,230.00 | 1,185.98 | 92,056 |
| 2026-01-19 | 1,255.00 | 1,255.00 | 1,210.00 | 1,225.00 | 1,181.16 | 85,087 |
| 2026-01-16 | 1,245.00 | 1,280.00 | 1,215.00 | 1,260.00 | 1,214.90 | 38,263 |
| 2026-01-15 | 1,230.00 | 1,255.00 | 1,205.00 | 1,245.00 | 1,200.44 | 78,840 |
| 2026-01-14 | 1,255.00 | 1,270.00 | 1,230.00 | 1,250.00 | 1,205.26 | 49,199 |
| 2026-01-13 | 1,250.00 | 1,260.00 | 1,200.00 | 1,255.00 | 1,210.08 | 29,428 |
| 2026-01-12 | 1,250.00 | 1,250.00 | 1,220.00 | 1,240.00 | 1,195.62 | 32,079 |
| 2026-01-09 | 1,255.00 | 1,255.00 | 1,210.00 | 1,230.00 | 1,185.98 | 82,122 |
| 2026-01-08 | 1,245.00 | 1,255.00 | 1,205.00 | 1,235.00 | 1,190.80 | 22,737 |
| 2026-01-07 | 1,245.00 | 1,250.00 | 1,200.00 | 1,240.00 | 1,195.62 | 17,664 |
| 2026-01-06 | 1,225.00 | 1,250.00 | 1,185.00 | 1,235.00 | 1,190.80 | 27,380 |
| 2026-01-05 | 1,240.00 | 1,250.00 | 1,207.92 | 1,225.00 | 1,181.16 | 69,827 |
| 2026-01-02 | 1,245.00 | 1,250.00 | 1,200.00 | 1,240.00 | 1,195.62 | 44,917 |
| 2025-12-31 | 1,245.00 | 1,250.00 | 1,200.00 | 1,225.00 | 1,181.16 | 11,901 |
| 2025-12-30 | 1,250.00 | 1,250.00 | 1,186.00 | 1,225.00 | 1,181.16 | 30,048 |
| 2025-12-29 | 1,195.00 | 1,245.00 | 1,195.00 | 1,220.00 | 1,176.34 | 29,746 |
| 2025-12-24 | 1,205.00 | 1,240.00 | 1,175.00 | 1,190.00 | 1,147.41 | 17,154 |
| 2025-12-23 | 1,230.00 | 1,240.00 | 1,198.84 | 1,200.00 | 1,157.05 | 29,955 |
| 2025-12-22 | 1,235.00 | 1,235.00 | 1,190.00 | 1,215.00 | 1,171.51 | 39,024 |
| 2025-12-19 | 1,235.00 | 1,235.00 | 1,170.00 | 1,200.00 | 1,157.05 | 60,999 |
| 2025-12-18 | 1,230.00 | 1,250.00 | 1,168.75 | 1,210.00 | 1,166.69 | 44,777 |
| 2025-12-17 | 1,240.00 | 1,260.00 | 1,219.61 | 1,240.00 | 1,195.62 | 25,437 |
| 2025-12-16 | 1,255.00 | 1,260.00 | 1,235.00 | 1,235.00 | 1,190.80 | 40,477 |
| 2025-12-15 | 1,250.00 | 1,270.00 | 1,248.00 | 1,260.00 | 1,214.90 | 22,000 |
| 2025-12-12 | 1,250.00 | 1,280.00 | 1,240.00 | 1,250.00 | 1,205.26 | 25,274 |
| 2025-12-11 | 1,270.00 | 1,285.00 | 1,245.00 | 1,250.00 | 1,205.26 | 30,836 |
| 2025-12-10 | 1,295.00 | 1,295.00 | 1,260.00 | 1,275.00 | 1,229.37 | 20,581 |
| 2025-12-09 | 1,280.00 | 1,295.00 | 1,250.00 | 1,260.00 | 1,214.90 | 20,292 |
| 2025-12-08 | 1,300.00 | 1,300.00 | 1,265.00 | 1,280.00 | 1,234.19 | 14,891 |
| 2025-12-05 | 1,280.00 | 1,310.00 | 1,270.00 | 1,295.00 | 1,248.65 | 63,808 |
| 2025-12-04 | 1,295.00 | 1,310.00 | 1,250.00 | 1,275.00 | 1,229.37 | 25,472 |
| 2025-12-03 | 1,270.00 | 1,300.00 | 1,250.00 | 1,290.00 | 1,243.83 | 20,114 |
| 2025-12-02 | 1,285.00 | 1,305.00 | 1,180.00 | 1,265.00 | 1,219.72 | 74,700 |
| 2025-12-01 | 1,295.00 | 1,308.50 | 1,275.00 | 1,275.00 | 1,229.37 | 52,491 |
| 2025-11-28 | 1,295.00 | 1,310.00 | 1,270.00 | 1,290.00 | 1,243.83 | 17,135 |
| 2025-11-27 | 1,270.00 | 1,330.00 | 1,270.00 | 1,305.00 | 1,258.29 | 24,336 |
| 2025-11-26 | 1,265.00 | 1,320.00 | 1,260.00 | 1,295.00 | 1,248.65 | 29,865 |
| 2025-11-25 | 1,265.00 | 1,300.00 | 1,255.00 | 1,295.00 | 1,248.65 | 18,511 |
| 2025-11-24 | 1,280.00 | 1,310.00 | 1,260.00 | 1,290.00 | 1,243.83 | 45,094 |
| 2025-11-21 | 1,280.00 | 1,300.00 | 1,263.02 | 1,290.00 | 1,243.83 | 23,588 |
| 2025-11-20 | 1,280.00 | 1,302.10 | 1,275.00 | 1,285.00 | 1,239.01 | 37,295 |
| 2025-11-19 | 1,260.00 | 1,305.00 | 1,260.00 | 1,270.00 | 1,224.55 | 20,230 |
| 2025-11-18 | 1,265.00 | 1,290.00 | 1,245.00 | 1,270.00 | 1,224.55 | 49,481 |
| 2025-11-17 | 1,280.00 | 1,300.00 | 1,280.00 | 1,285.00 | 1,239.01 | 17,748 |
| 2025-11-14 | 1,340.00 | 1,360.00 | 1,285.00 | 1,300.00 | 1,253.47 | 21,755 |
| 2025-11-13 | 1,375.00 | 1,375.00 | 1,345.00 | 1,345.00 | 1,296.86 | 49,112 |
| 2025-11-12 | 1,315.00 | 1,370.00 | 1,310.00 | 1,355.00 | 1,306.50 | 40,877 |
| 2025-11-11 | 1,365.00 | 1,380.00 | 1,305.00 | 1,380.00 | 1,330.61 | 72,606 |
| 2025-11-10 | 1,325.00 | 1,385.00 | 1,300.00 | 1,365.00 | 1,316.15 | 111,183 |
| 2025-11-07 | 1,260.00 | 1,300.00 | 1,260.00 | 1,295.00 | 1,248.65 | 25,333 |
| 2025-11-06 | 1,255.00 | 1,295.00 | 1,250.00 | 1,285.00 | 1,239.01 | 53,087 |
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.