M.P.Evans Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 1,345.00 | 1,370.00 | 1,295.00 | 1,355.00 | 1,289.08 | 15,703 |
| 2025-08-11 | 1,315.00 | 1,350.00 | 1,300.00 | 1,320.00 | 1,255.79 | 45,373 |
| 2025-08-08 | 1,315.00 | 1,335.00 | 1,265.00 | 1,335.00 | 1,270.06 | 13,518 |
| 2025-08-07 | 1,305.00 | 1,332.00 | 1,265.00 | 1,315.00 | 1,251.03 | 494,607 |
| 2025-08-06 | 1,335.00 | 1,335.00 | 1,265.00 | 1,305.00 | 1,241.52 | 15,130 |
| 2025-08-05 | 1,300.00 | 1,345.00 | 1,265.00 | 1,330.00 | 1,265.30 | 19,962 |
| 2025-08-04 | 1,310.00 | 1,335.00 | 1,265.00 | 1,300.00 | 1,236.76 | 32,466 |
| 2025-08-01 | 1,330.00 | 1,335.00 | 1,275.00 | 1,305.00 | 1,241.52 | 29,556 |
| 2025-07-31 | 1,300.00 | 1,345.00 | 1,280.00 | 1,330.00 | 1,265.30 | 15,137 |
| 2025-07-30 | 1,300.00 | 1,320.00 | 1,295.00 | 1,310.00 | 1,246.27 | 22,090 |
| 2025-07-29 | 1,280.00 | 1,320.00 | 1,280.00 | 1,300.00 | 1,236.76 | 11,118 |
| 2025-07-28 | 1,285.00 | 1,310.00 | 1,250.00 | 1,300.00 | 1,236.76 | 17,892 |
| 2025-07-25 | 1,255.00 | 1,295.00 | 1,250.00 | 1,280.00 | 1,217.73 | 24,545 |
| 2025-07-24 | 1,250.00 | 1,275.00 | 1,200.00 | 1,275.00 | 1,212.98 | 16,336 |
| 2025-07-23 | 1,250.00 | 1,270.00 | 1,233.00 | 1,255.00 | 1,193.95 | 13,848 |
| 2025-07-22 | 1,265.00 | 1,270.00 | 1,205.00 | 1,235.00 | 1,174.92 | 19,268 |
| 2025-07-21 | 1,270.00 | 1,275.59 | 1,253.10 | 1,265.00 | 1,203.46 | 45,705 |
| 2025-07-18 | 1,240.00 | 1,315.00 | 1,230.00 | 1,260.00 | 1,198.71 | 59,868 |
| 2025-07-17 | 1,235.00 | 1,240.00 | 1,185.00 | 1,235.00 | 1,174.92 | 51,571 |
| 2025-07-16 | 1,225.00 | 1,250.00 | 1,175.00 | 1,235.00 | 1,174.92 | 41,599 |
| 2025-07-15 | 1,220.00 | 1,245.00 | 1,207.92 | 1,225.00 | 1,165.41 | 68,425 |
| 2025-07-14 | 1,210.00 | 1,250.00 | 1,185.00 | 1,230.00 | 1,170.16 | 50,039 |
| 2025-07-11 | 1,160.00 | 1,235.00 | 1,160.00 | 1,210.00 | 1,151.14 | 284,769 |
| 2025-07-10 | 1,155.00 | 1,195.00 | 1,135.00 | 1,190.00 | 1,132.11 | 41,299 |
| 2025-07-09 | 1,175.00 | 1,180.00 | 1,145.00 | 1,180.00 | 1,122.60 | 183,302 |
| 2025-07-08 | 1,170.00 | 1,180.00 | 1,140.00 | 1,175.00 | 1,117.84 | 26,160 |
| 2025-07-07 | 1,170.00 | 1,180.00 | 1,160.00 | 1,180.00 | 1,122.60 | 85,769 |
| 2025-07-04 | 1,165.00 | 1,180.00 | 1,135.00 | 1,170.00 | 1,113.08 | 41,878 |
| 2025-07-03 | 1,150.00 | 1,175.00 | 1,140.00 | 1,160.00 | 1,103.57 | 39,186 |
| 2025-07-02 | 1,140.00 | 1,170.00 | 1,138.75 | 1,150.00 | 1,094.06 | 75,560 |
| 2025-07-01 | 1,140.00 | 1,195.00 | 1,120.00 | 1,145.00 | 1,089.30 | 36,987 |
| 2025-06-30 | 1,110.00 | 1,150.00 | 1,080.00 | 1,130.00 | 1,075.03 | 84,115 |
| 2025-06-27 | 1,115.00 | 1,145.00 | 1,080.00 | 1,095.00 | 1,041.73 | 23,417 |
| 2025-06-26 | 1,050.00 | 1,115.00 | 1,050.00 | 1,100.00 | 1,046.49 | 56,893 |
| 2025-06-25 | 1,125.00 | 1,125.00 | 1,052.00 | 1,065.00 | 1,013.19 | 39,220 |
| 2025-06-24 | 1,110.00 | 1,130.00 | 1,075.00 | 1,080.00 | 1,027.46 | 15,009 |
| 2025-06-23 | 1,120.00 | 1,120.00 | 1,100.00 | 1,110.00 | 1,056.00 | 21,797 |
| 2025-06-20 | 1,110.00 | 1,130.00 | 1,098.58 | 1,115.00 | 1,060.76 | 23,036 |
| 2025-06-19 | 1,090.00 | 1,110.00 | 1,080.00 | 1,110.00 | 1,056.00 | 32,429 |
| 2025-06-18 | 1,065.00 | 1,085.00 | 1,060.00 | 1,075.00 | 1,022.70 | 56,794 |
| 2025-06-17 | 1,085.00 | 1,090.00 | 1,060.00 | 1,070.00 | 1,017.95 | 78,913 |
| 2025-06-16 | 1,090.00 | 1,095.00 | 1,070.00 | 1,085.00 | 1,032.22 | 28,213 |
| 2025-06-13 | 1,035.00 | 1,098.60 | 1,005.00 | 1,090.00 | 1,036.98 | 104,554 |
| 2025-06-12 | 1,030.00 | 1,035.00 | 1,010.00 | 1,030.00 | 979.89 | 27,933 |
| 2025-06-11 | 1,010.00 | 1,065.00 | 1,010.00 | 1,030.00 | 979.89 | 33,022 |
| 2025-06-10 | 1,035.00 | 1,045.00 | 1,010.00 | 1,045.00 | 994.16 | 8,409 |
| 2025-06-09 | 1,035.00 | 1,040.00 | 1,010.00 | 1,030.00 | 979.89 | 18,258 |
| 2025-06-06 | 1,040.00 | 1,045.00 | 1,025.00 | 1,035.00 | 984.65 | 13,379 |
| 2025-06-05 | 1,065.00 | 1,065.00 | 1,014.85 | 1,040.00 | 989.41 | 29,682 |
| 2025-06-04 | 1,055.00 | 1,060.00 | 1,020.00 | 1,040.00 | 989.41 | 45,101 |
| 2025-06-03 | 1,040.00 | 1,055.00 | 1,010.00 | 1,030.00 | 979.89 | 27,082 |
| 2025-06-02 | 1,045.00 | 1,055.00 | 1,035.00 | 1,035.00 | 984.65 | 15,634 |
| 2025-05-30 | 1,030.00 | 1,065.00 | 1,015.00 | 1,045.00 | 994.16 | 20,298 |
| 2025-05-29 | 1,065.00 | 1,085.00 | 1,020.00 | 1,030.00 | 979.89 | 36,461 |
| 2025-05-28 | 1,065.00 | 1,075.00 | 1,040.00 | 1,055.00 | 1,003.68 | 14,159 |
| 2025-05-27 | 1,040.00 | 1,080.00 | 1,040.00 | 1,055.00 | 1,003.68 | 46,167 |
| 2025-05-23 | 1,050.00 | 1,065.00 | 1,040.00 | 1,055.00 | 1,003.68 | 29,721 |
| 2025-05-22 | 1,050.00 | 1,065.00 | 1,025.00 | 1,050.00 | 998.92 | 18,983 |
| 2025-05-21 | 1,040.00 | 1,070.70 | 1,035.00 | 1,050.00 | 998.92 | 29,568 |
| 2025-05-20 | 1,030.00 | 1,055.00 | 1,026.00 | 1,040.00 | 989.41 | 16,225 |
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.