M.P.Evans Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 1,030.00 | 1,055.00 | 1,026.00 | 1,040.00 | 989.41 | 16,225 |
| 2025-05-19 | 1,070.00 | 1,080.00 | 1,030.00 | 1,060.00 | 1,008.43 | 23,556 |
| 2025-05-16 | 1,040.00 | 1,070.00 | 1,037.10 | 1,070.00 | 1,017.95 | 26,265 |
| 2025-05-15 | 1,050.00 | 1,070.00 | 1,025.00 | 1,060.00 | 1,008.43 | 32,357 |
| 2025-05-14 | 1,040.00 | 1,060.00 | 1,029.65 | 1,050.00 | 998.92 | 81,833 |
| 2025-05-13 | 1,045.00 | 1,050.00 | 1,025.00 | 1,045.00 | 994.16 | 17,106 |
| 2025-05-12 | 1,050.00 | 1,050.00 | 1,035.00 | 1,045.00 | 994.16 | 89,767 |
| 2025-05-09 | 1,050.00 | 1,055.00 | 1,042.20 | 1,045.00 | 994.16 | 74,454 |
| 2025-05-08 | 1,055.00 | 1,055.00 | 1,014.10 | 1,040.00 | 989.41 | 171,830 |
| 2025-05-07 | 1,025.00 | 1,055.00 | 1,019.50 | 1,050.00 | 998.92 | 196,986 |
| 2025-05-06 | 1,020.00 | 1,045.00 | 1,010.00 | 1,030.00 | 979.89 | 92,495 |
| 2025-05-02 | 1,020.00 | 1,020.00 | 988.00 | 1,020.00 | 970.38 | 156,683 |
| 2025-05-01 | 1,010.00 | 1,025.00 | 1,004.20 | 1,015.00 | 965.62 | 206,824 |
| 2025-04-30 | 1,005.00 | 1,015.00 | 998.00 | 1,010.00 | 960.87 | 47,772 |
| 2025-04-29 | 978.00 | 1,015.00 | 978.00 | 1,005.00 | 956.11 | 209,980 |
| 2025-04-28 | 950.00 | 988.00 | 940.00 | 986.00 | 938.03 | 136,684 |
| 2025-04-25 | 946.00 | 946.00 | 934.00 | 940.00 | 894.27 | 97,311 |
| 2025-04-24 | 950.00 | 950.00 | 934.00 | 938.00 | 892.37 | 49,218 |
| 2025-04-23 | 990.00 | 996.00 | 974.00 | 980.00 | 896.65 | 44,054 |
| 2025-04-22 | 992.00 | 994.00 | 978.00 | 986.00 | 902.14 | 61,958 |
| 2025-04-17 | 986.00 | 994.00 | 978.00 | 990.00 | 905.80 | 90,518 |
| 2025-04-16 | 996.00 | 1,000.00 | 975.69 | 994.00 | 909.46 | 55,891 |
| 2025-04-15 | 996.00 | 1,045.00 | 990.00 | 990.00 | 905.80 | 93,195 |
| 2025-04-14 | 1,015.00 | 1,020.00 | 954.49 | 994.00 | 909.46 | 162,810 |
| 2025-04-11 | 996.00 | 1,015.00 | 968.00 | 976.00 | 892.99 | 34,517 |
| 2025-04-10 | 1,045.00 | 1,045.00 | 980.00 | 984.00 | 900.31 | 82,285 |
| 2025-04-09 | 1,000.00 | 1,015.00 | 974.90 | 998.00 | 913.12 | 120,565 |
| 2025-04-08 | 1,005.00 | 1,025.00 | 988.00 | 1,015.00 | 928.67 | 84,715 |
| 2025-04-07 | 962.00 | 1,010.00 | 912.00 | 994.00 | 909.46 | 90,081 |
| 2025-04-04 | 1,015.00 | 1,050.00 | 960.00 | 984.00 | 900.31 | 31,621 |
| 2025-04-03 | 1,030.00 | 1,050.00 | 1,005.00 | 1,015.00 | 928.67 | 66,564 |
| 2025-04-02 | 1,060.00 | 1,065.00 | 1,015.00 | 1,040.00 | 951.55 | 101,706 |
| 2025-04-01 | 1,015.00 | 1,060.00 | 1,007.70 | 1,060.00 | 969.85 | 71,711 |
| 2025-03-31 | 1,010.00 | 1,010.00 | 994.00 | 1,010.00 | 924.10 | 92,868 |
| 2025-03-28 | 1,005.00 | 1,010.00 | 976.00 | 1,005.00 | 919.52 | 25,578 |
| 2025-03-27 | 1,000.00 | 1,015.00 | 976.00 | 1,000.00 | 914.95 | 33,569 |
| 2025-03-26 | 1,025.00 | 1,035.00 | 1,005.00 | 1,010.00 | 924.10 | 89,278 |
| 2025-03-25 | 984.00 | 1,040.00 | 960.00 | 1,030.00 | 942.40 | 174,382 |
| 2025-03-24 | 960.00 | 966.00 | 946.00 | 958.00 | 876.52 | 32,870 |
| 2025-03-21 | 960.00 | 968.00 | 954.00 | 960.00 | 878.35 | 30,323 |
| 2025-03-20 | 946.00 | 984.00 | 946.00 | 960.00 | 878.35 | 47,486 |
| 2025-03-19 | 966.00 | 984.00 | 946.00 | 960.00 | 878.35 | 37,341 |
| 2025-03-18 | 970.00 | 970.00 | 956.00 | 970.00 | 887.50 | 26,548 |
| 2025-03-17 | 980.00 | 982.00 | 946.00 | 964.00 | 882.01 | 44,793 |
| 2025-03-14 | 964.00 | 1,000.00 | 964.00 | 980.00 | 896.65 | 15,348 |
| 2025-03-13 | 990.00 | 998.00 | 960.40 | 978.00 | 894.82 | 25,613 |
| 2025-03-12 | 986.00 | 1,015.00 | 974.00 | 998.00 | 913.12 | 19,011 |
| 2025-03-11 | 1,040.00 | 1,040.00 | 970.00 | 980.00 | 896.65 | 40,731 |
| 2025-03-10 | 1,020.00 | 1,022.00 | 1,005.00 | 1,020.00 | 933.25 | 25,807 |
| 2025-03-07 | 1,015.00 | 1,035.00 | 1,005.00 | 1,020.00 | 933.25 | 13,445 |
| 2025-03-06 | 1,040.00 | 1,040.00 | 1,010.00 | 1,010.00 | 924.10 | 8,664 |
| 2025-03-05 | 1,040.00 | 1,045.00 | 1,005.00 | 1,030.00 | 942.40 | 7,399 |
| 2025-03-04 | 1,015.00 | 1,045.00 | 1,010.00 | 1,040.00 | 951.55 | 34,549 |
| 2025-03-03 | 1,015.00 | 1,045.00 | 1,000.00 | 1,045.00 | 956.12 | 125,746 |
| 2025-02-28 | 1,020.00 | 1,055.00 | 1,000.00 | 1,020.00 | 933.25 | 44,468 |
| 2025-02-27 | 1,055.00 | 1,060.00 | 1,020.00 | 1,020.00 | 933.25 | 40,279 |
| 2025-02-26 | 1,050.00 | 1,060.00 | 1,030.00 | 1,045.00 | 956.12 | 34,019 |
| 2025-02-25 | 1,060.00 | 1,085.00 | 1,035.00 | 1,050.00 | 960.70 | 25,941 |
| 2025-02-24 | 1,070.00 | 1,085.00 | 1,065.00 | 1,065.00 | 974.42 | 17,117 |
| 2025-02-21 | 1,075.00 | 1,085.00 | 1,070.00 | 1,070.00 | 979.00 | 11,616 |
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.