M.P.Evans Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 1,100.00 | 1,100.00 | 1,070.00 | 1,075.00 | 983.57 | 12,389 |
| 2025-02-19 | 1,115.00 | 1,130.00 | 1,085.00 | 1,090.00 | 997.29 | 29,285 |
| 2025-02-18 | 1,115.00 | 1,130.00 | 1,110.00 | 1,120.00 | 1,024.74 | 24,625 |
| 2025-02-17 | 1,105.00 | 1,130.00 | 1,080.00 | 1,115.00 | 1,020.17 | 226,407 |
| 2025-02-14 | 1,100.00 | 1,105.00 | 1,068.30 | 1,090.00 | 997.29 | 167,287 |
| 2025-02-13 | 1,085.00 | 1,110.00 | 1,075.04 | 1,110.00 | 1,015.59 | 69,993 |
| 2025-02-12 | 1,095.00 | 1,111.33 | 1,090.00 | 1,100.00 | 1,006.44 | 102,359 |
| 2025-02-11 | 1,075.00 | 1,115.00 | 1,070.00 | 1,105.00 | 1,011.02 | 50,157 |
| 2025-02-10 | 1,080.00 | 1,090.00 | 1,050.00 | 1,075.00 | 983.57 | 115,463 |
| 2025-02-07 | 1,035.00 | 1,085.00 | 1,029.30 | 1,080.00 | 988.15 | 121,525 |
| 2025-02-06 | 1,025.00 | 1,035.00 | 1,005.00 | 1,035.00 | 946.97 | 29,811 |
| 2025-02-05 | 1,000.00 | 1,020.00 | 1,000.00 | 1,010.00 | 924.10 | 14,932 |
| 2025-02-04 | 1,010.00 | 1,025.00 | 1,000.00 | 1,005.00 | 919.52 | 29,180 |
| 2025-02-03 | 1,030.00 | 1,065.00 | 1,006.61 | 1,025.00 | 937.82 | 21,207 |
| 2025-01-31 | 1,020.00 | 1,035.00 | 1,010.25 | 1,030.00 | 942.40 | 12,244 |
| 2025-01-30 | 1,040.00 | 1,040.00 | 1,027.40 | 1,030.00 | 942.40 | 5,709 |
| 2025-01-29 | 1,050.00 | 1,055.00 | 1,020.00 | 1,030.00 | 942.40 | 26,640 |
| 2025-01-28 | 1,020.00 | 1,070.00 | 1,010.00 | 1,050.00 | 960.70 | 66,282 |
| 2025-01-27 | 1,015.00 | 1,045.00 | 996.00 | 1,040.00 | 951.55 | 40,587 |
| 2025-01-24 | 1,015.00 | 1,030.00 | 1,010.00 | 1,020.00 | 933.25 | 50,776 |
| 2025-01-23 | 980.00 | 1,025.00 | 980.00 | 1,015.00 | 928.67 | 98,388 |
| 2025-01-22 | 988.00 | 1,010.00 | 982.00 | 1,005.00 | 919.52 | 73,234 |
| 2025-01-21 | 976.00 | 988.00 | 976.00 | 984.00 | 900.31 | 16,707 |
| 2025-01-20 | 964.00 | 992.00 | 960.00 | 990.00 | 905.80 | 46,278 |
| 2025-01-17 | 960.00 | 976.00 | 938.00 | 962.00 | 880.18 | 24,088 |
| 2025-01-16 | 950.00 | 965.60 | 940.00 | 956.00 | 874.69 | 25,474 |
| 2025-01-15 | 940.00 | 974.00 | 940.00 | 948.00 | 867.37 | 20,799 |
| 2025-01-14 | 950.00 | 968.00 | 945.44 | 952.00 | 871.03 | 12,019 |
| 2025-01-13 | 960.00 | 960.00 | 943.83 | 946.00 | 865.54 | 28,186 |
| 2025-01-10 | 956.00 | 970.00 | 940.00 | 948.00 | 867.37 | 21,794 |
| 2025-01-09 | 960.00 | 969.92 | 949.32 | 958.00 | 876.52 | 52,351 |
| 2025-01-08 | 978.00 | 978.00 | 960.00 | 960.00 | 878.35 | 21,826 |
| 2025-01-07 | 1,025.00 | 1,040.00 | 972.88 | 978.00 | 894.82 | 35,945 |
| 2025-01-06 | 1,020.00 | 1,025.00 | 992.00 | 998.00 | 913.12 | 56,566 |
| 2025-01-03 | 1,020.00 | 1,045.00 | 1,010.00 | 1,015.00 | 928.67 | 43,979 |
| 2025-01-02 | 1,005.00 | 1,020.00 | 986.00 | 1,005.00 | 919.52 | 50,497 |
| 2024-12-31 | 988.00 | 1,000.00 | 980.20 | 994.00 | 909.46 | 14,940 |
| 2024-12-30 | 950.00 | 983.80 | 940.00 | 982.00 | 898.48 | 1,293,356 |
| 2024-12-27 | 946.00 | 952.00 | 944.00 | 950.00 | 869.20 | 14,347 |
| 2024-12-24 | 950.00 | 950.00 | 944.08 | 950.00 | 869.20 | 15,899 |
| 2024-12-23 | 944.00 | 950.00 | 940.00 | 950.00 | 869.20 | 4,307 |
| 2024-12-20 | 958.00 | 958.00 | 938.00 | 946.00 | 865.54 | 17,754 |
| 2024-12-19 | 950.00 | 952.00 | 938.00 | 952.00 | 871.03 | 8,128 |
| 2024-12-18 | 942.00 | 954.00 | 940.00 | 950.00 | 869.20 | 23,164 |
| 2024-12-17 | 950.00 | 959.18 | 942.00 | 946.00 | 865.54 | 105,351 |
| 2024-12-16 | 974.00 | 974.00 | 936.00 | 956.00 | 874.69 | 58,488 |
| 2024-12-13 | 966.00 | 980.00 | 950.00 | 964.00 | 882.01 | 16,741 |
| 2024-12-12 | 960.00 | 976.00 | 946.00 | 956.00 | 874.69 | 23,251 |
| 2024-12-11 | 994.00 | 1,000.00 | 966.00 | 980.00 | 896.65 | 23,240 |
| 2024-12-10 | 992.00 | 1,005.00 | 976.00 | 996.00 | 911.29 | 8,699 |
| 2024-12-09 | 976.00 | 999.52 | 976.00 | 996.00 | 911.29 | 13,522 |
| 2024-12-06 | 974.00 | 996.00 | 974.00 | 974.00 | 891.16 | 8,388 |
| 2024-12-05 | 988.00 | 1,000.00 | 986.92 | 996.00 | 911.29 | 20,200 |
| 2024-12-04 | 990.00 | 1,000.00 | 990.00 | 990.00 | 905.80 | 17,252 |
| 2024-12-03 | 990.00 | 1,005.00 | 990.00 | 994.00 | 909.46 | 27,370 |
| 2024-12-02 | 974.00 | 990.00 | 974.00 | 990.00 | 905.80 | 14,078 |
| 2024-11-29 | 974.00 | 982.49 | 974.00 | 982.00 | 898.48 | 17,053 |
| 2024-11-28 | 980.00 | 980.00 | 974.00 | 978.00 | 894.82 | 7,892 |
| 2024-11-27 | 976.00 | 980.00 | 974.00 | 980.00 | 896.65 | 21,893 |
| 2024-11-26 | 974.00 | 980.00 | 974.00 | 976.00 | 892.99 | 29,289 |
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.