M.P.Evans Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1,255.00 | 1,285.00 | 1,250.00 | 1,255.00 | 1,210.08 | 44,869 |
| 2025-11-04 | 1,285.00 | 1,350.00 | 1,240.00 | 1,275.00 | 1,229.37 | 54,526 |
| 2025-11-03 | 1,350.00 | 1,350.00 | 1,290.00 | 1,295.00 | 1,248.65 | 32,537 |
| 2025-10-31 | 1,295.00 | 1,360.00 | 1,245.00 | 1,350.00 | 1,301.68 | 127,190 |
| 2025-10-30 | 1,290.00 | 1,290.00 | 1,255.00 | 1,285.00 | 1,239.01 | 18,519 |
| 2025-10-29 | 1,265.00 | 1,310.00 | 1,265.00 | 1,280.00 | 1,234.19 | 32,746 |
| 2025-10-28 | 1,280.00 | 1,295.00 | 1,245.00 | 1,265.00 | 1,219.72 | 42,915 |
| 2025-10-27 | 1,285.00 | 1,310.00 | 1,245.00 | 1,290.00 | 1,243.83 | 32,720 |
| 2025-10-24 | 1,290.00 | 1,310.00 | 1,270.00 | 1,280.00 | 1,234.19 | 27,834 |
| 2025-10-23 | 1,230.00 | 1,305.00 | 1,225.00 | 1,290.00 | 1,243.83 | 39,604 |
| 2025-10-22 | 1,250.00 | 1,255.00 | 1,225.00 | 1,225.00 | 1,181.16 | 172,332 |
| 2025-10-21 | 1,270.00 | 1,275.00 | 1,235.00 | 1,245.00 | 1,200.44 | 18,255 |
| 2025-10-20 | 1,270.00 | 1,280.00 | 1,240.00 | 1,250.00 | 1,205.26 | 40,217 |
| 2025-10-17 | 1,255.00 | 1,280.00 | 1,215.00 | 1,255.00 | 1,210.08 | 46,009 |
| 2025-10-16 | 1,220.00 | 1,275.00 | 1,205.00 | 1,270.00 | 1,224.55 | 68,431 |
| 2025-10-15 | 1,240.00 | 1,255.00 | 1,205.00 | 1,215.00 | 1,171.51 | 38,052 |
| 2025-10-14 | 1,275.00 | 1,310.00 | 1,203.06 | 1,235.00 | 1,190.80 | 53,413 |
| 2025-10-13 | 1,310.00 | 1,315.00 | 1,270.00 | 1,290.00 | 1,243.83 | 43,793 |
| 2025-10-10 | 1,325.00 | 1,325.00 | 1,300.00 | 1,310.00 | 1,263.11 | 22,063 |
| 2025-10-09 | 1,340.00 | 1,355.00 | 1,315.00 | 1,315.00 | 1,267.94 | 26,736 |
| 2025-10-08 | 1,360.00 | 1,380.00 | 1,340.00 | 1,350.00 | 1,284.33 | 70,545 |
| 2025-10-07 | 1,375.00 | 1,395.00 | 1,340.00 | 1,350.00 | 1,284.33 | 35,902 |
| 2025-10-06 | 1,365.00 | 1,400.00 | 1,340.00 | 1,340.00 | 1,274.81 | 61,637 |
| 2025-10-03 | 1,335.00 | 1,370.00 | 1,320.00 | 1,350.00 | 1,284.33 | 55,245 |
| 2025-10-02 | 1,350.00 | 1,395.00 | 1,330.00 | 1,335.00 | 1,270.06 | 27,442 |
| 2025-10-01 | 1,380.00 | 1,400.00 | 1,340.00 | 1,350.00 | 1,284.33 | 20,871 |
| 2025-09-30 | 1,380.00 | 1,400.00 | 1,340.00 | 1,355.00 | 1,289.08 | 37,701 |
| 2025-09-29 | 1,380.00 | 1,400.00 | 1,375.00 | 1,380.00 | 1,312.87 | 84,029 |
| 2025-09-26 | 1,375.00 | 1,400.00 | 1,375.00 | 1,375.00 | 1,308.11 | 40,735 |
| 2025-09-25 | 1,300.00 | 1,395.00 | 1,300.00 | 1,385.00 | 1,317.62 | 21,575 |
| 2025-09-24 | 1,380.00 | 1,380.00 | 1,310.00 | 1,350.00 | 1,284.33 | 20,203 |
| 2025-09-23 | 1,340.00 | 1,365.00 | 1,340.00 | 1,355.00 | 1,289.08 | 25,369 |
| 2025-09-22 | 1,360.00 | 1,370.00 | 1,348.95 | 1,350.00 | 1,284.33 | 29,281 |
| 2025-09-19 | 1,340.00 | 1,360.00 | 1,330.00 | 1,355.00 | 1,289.08 | 35,402 |
| 2025-09-18 | 1,315.00 | 1,350.00 | 1,315.00 | 1,350.00 | 1,284.33 | 52,730 |
| 2025-09-17 | 1,300.00 | 1,320.00 | 1,295.00 | 1,320.00 | 1,255.79 | 19,711 |
| 2025-09-16 | 1,330.00 | 1,330.00 | 1,280.00 | 1,305.00 | 1,241.52 | 46,017 |
| 2025-09-15 | 1,315.00 | 1,360.00 | 1,300.00 | 1,330.00 | 1,265.30 | 149,624 |
| 2025-09-12 | 1,255.00 | 1,295.00 | 1,255.00 | 1,295.00 | 1,232.00 | 27,466 |
| 2025-09-11 | 1,275.00 | 1,290.00 | 1,160.00 | 1,265.00 | 1,203.46 | 93,902 |
| 2025-09-10 | 1,295.00 | 1,300.00 | 1,260.00 | 1,280.00 | 1,217.73 | 40,282 |
| 2025-09-09 | 1,310.00 | 1,310.00 | 1,285.00 | 1,300.00 | 1,236.76 | 12,455 |
| 2025-09-08 | 1,310.00 | 1,320.00 | 1,295.00 | 1,305.00 | 1,241.52 | 12,486 |
| 2025-09-05 | 1,315.00 | 1,315.00 | 1,281.51 | 1,300.00 | 1,236.76 | 26,209 |
| 2025-09-04 | 1,310.00 | 1,315.00 | 1,297.03 | 1,315.00 | 1,251.03 | 17,107 |
| 2025-09-03 | 1,300.00 | 1,320.00 | 1,290.00 | 1,310.00 | 1,246.27 | 18,296 |
| 2025-09-02 | 1,335.00 | 1,350.00 | 1,305.00 | 1,320.00 | 1,255.79 | 40,590 |
| 2025-09-01 | 1,330.00 | 1,345.00 | 1,316.83 | 1,335.00 | 1,270.06 | 64,357 |
| 2025-08-29 | 1,330.00 | 1,355.00 | 1,290.00 | 1,330.00 | 1,265.30 | 87,656 |
| 2025-08-28 | 1,330.00 | 1,355.00 | 1,325.00 | 1,325.00 | 1,260.54 | 118,057 |
| 2025-08-27 | 1,345.00 | 1,370.00 | 1,331.69 | 1,345.00 | 1,279.57 | 22,979 |
| 2025-08-26 | 1,335.00 | 1,370.00 | 1,306.93 | 1,350.00 | 1,284.33 | 53,709 |
| 2025-08-22 | 1,320.00 | 1,335.00 | 1,305.76 | 1,320.00 | 1,255.79 | 18,093 |
| 2025-08-21 | 1,320.00 | 1,320.00 | 1,280.00 | 1,315.00 | 1,251.03 | 19,502 |
| 2025-08-20 | 1,295.00 | 1,320.00 | 1,258.75 | 1,315.00 | 1,251.03 | 37,518 |
| 2025-08-19 | 1,280.00 | 1,310.00 | 1,270.00 | 1,290.00 | 1,227.25 | 55,051 |
| 2025-08-18 | 1,310.00 | 1,320.00 | 1,270.00 | 1,290.00 | 1,227.25 | 19,281 |
| 2025-08-15 | 1,310.00 | 1,310.00 | 1,275.00 | 1,295.00 | 1,232.00 | 10,852 |
| 2025-08-14 | 1,325.00 | 1,360.00 | 1,295.00 | 1,305.00 | 1,241.52 | 18,980 |
| 2025-08-13 | 1,335.00 | 1,365.00 | 1,275.00 | 1,300.00 | 1,236.76 | 32,127 |
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.