M.P.Evans Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 988.00 | 990.00 | 974.00 | 976.00 | 892.99 | 16,646 |
| 2024-11-22 | 978.00 | 986.00 | 976.00 | 980.00 | 896.65 | 12,966 |
| 2024-11-21 | 972.00 | 976.00 | 958.00 | 972.00 | 889.33 | 19,868 |
| 2024-11-20 | 990.00 | 990.00 | 950.00 | 968.00 | 885.67 | 16,635 |
| 2024-11-19 | 998.00 | 998.00 | 964.91 | 990.00 | 905.80 | 17,345 |
| 2024-11-18 | 990.00 | 1,005.00 | 976.00 | 976.00 | 892.99 | 27,684 |
| 2024-11-15 | 938.00 | 1,012.09 | 938.00 | 992.00 | 907.63 | 103,483 |
| 2024-11-14 | 932.00 | 940.00 | 926.00 | 930.00 | 850.90 | 17,105 |
| 2024-11-13 | 938.00 | 938.00 | 924.00 | 934.00 | 854.56 | 9,578 |
| 2024-11-12 | 912.00 | 944.00 | 908.00 | 934.00 | 854.56 | 34,084 |
| 2024-11-11 | 910.00 | 926.00 | 910.00 | 916.00 | 838.09 | 27,999 |
| 2024-11-08 | 924.00 | 928.00 | 910.00 | 914.00 | 836.26 | 29,409 |
| 2024-11-07 | 926.00 | 928.00 | 912.00 | 920.00 | 841.75 | 10,574 |
| 2024-11-06 | 938.00 | 940.00 | 916.00 | 924.00 | 845.41 | 64,066 |
| 2024-11-05 | 930.00 | 940.00 | 928.00 | 930.00 | 850.90 | 100,789 |
| 2024-11-04 | 942.00 | 942.00 | 930.00 | 940.00 | 860.05 | 124,819 |
| 2024-11-01 | 920.00 | 950.00 | 920.00 | 942.00 | 861.88 | 57,722 |
| 2024-10-31 | 924.00 | 928.00 | 911.44 | 922.00 | 843.58 | 76,356 |
| 2024-10-30 | 866.00 | 940.00 | 866.00 | 934.00 | 854.56 | 98,906 |
| 2024-10-29 | 900.00 | 944.00 | 888.00 | 904.00 | 827.11 | 44,856 |
| 2024-10-28 | 920.00 | 920.00 | 900.00 | 908.00 | 830.77 | 41,599 |
| 2024-10-25 | 918.00 | 940.00 | 904.00 | 912.00 | 834.43 | 34,781 |
| 2024-10-24 | 900.00 | 914.00 | 896.00 | 908.00 | 830.77 | 14,717 |
| 2024-10-23 | 918.00 | 920.00 | 900.00 | 910.00 | 832.60 | 33,865 |
| 2024-10-22 | 948.00 | 948.00 | 908.64 | 914.00 | 836.26 | 37,318 |
| 2024-10-21 | 952.00 | 990.00 | 936.00 | 936.00 | 856.39 | 22,933 |
| 2024-10-18 | 950.00 | 955.18 | 938.00 | 942.00 | 861.88 | 24,380 |
| 2024-10-17 | 950.00 | 972.00 | 932.00 | 940.00 | 860.05 | 22,525 |
| 2024-10-16 | 948.00 | 994.00 | 930.00 | 954.00 | 872.86 | 74,897 |
| 2024-10-15 | 902.00 | 948.00 | 902.00 | 928.00 | 849.07 | 21,124 |
| 2024-10-14 | 920.00 | 926.30 | 908.00 | 920.00 | 841.75 | 73,664 |
| 2024-10-11 | 928.00 | 932.00 | 906.00 | 918.00 | 839.92 | 164,921 |
| 2024-10-10 | 912.00 | 948.00 | 908.40 | 924.00 | 845.41 | 14,106 |
| 2024-10-09 | 928.00 | 970.00 | 920.00 | 936.00 | 842.67 | 26,615 |
| 2024-10-08 | 942.00 | 942.00 | 926.00 | 926.00 | 833.67 | 13,612 |
| 2024-10-07 | 950.00 | 974.00 | 940.00 | 942.00 | 848.07 | 53,035 |
| 2024-10-04 | 924.00 | 972.00 | 920.12 | 972.00 | 875.08 | 63,288 |
| 2024-10-03 | 942.00 | 942.00 | 923.00 | 930.00 | 837.27 | 43,211 |
| 2024-10-02 | 956.00 | 970.00 | 928.00 | 944.00 | 849.87 | 67,373 |
| 2024-10-01 | 980.00 | 980.00 | 957.68 | 964.00 | 867.88 | 41,313 |
| 2024-09-30 | 988.00 | 994.00 | 948.00 | 962.00 | 866.08 | 24,512 |
| 2024-09-27 | 938.00 | 980.00 | 938.00 | 962.00 | 866.08 | 52,613 |
| 2024-09-26 | 932.00 | 938.00 | 918.00 | 938.00 | 844.47 | 61,897 |
| 2024-09-25 | 918.00 | 930.00 | 903.24 | 930.00 | 837.27 | 83,114 |
| 2024-09-24 | 916.00 | 918.00 | 896.00 | 918.00 | 826.46 | 62,911 |
| 2024-09-23 | 914.00 | 918.00 | 908.00 | 918.00 | 826.46 | 40,541 |
| 2024-09-20 | 920.00 | 920.00 | 902.00 | 918.00 | 826.46 | 70,077 |
| 2024-09-19 | 896.00 | 920.00 | 892.00 | 910.00 | 819.26 | 81,295 |
| 2024-09-18 | 882.00 | 900.54 | 882.00 | 896.00 | 806.66 | 67,803 |
| 2024-09-17 | 890.00 | 892.00 | 882.00 | 888.00 | 799.45 | 60,645 |
| 2024-09-16 | 868.00 | 920.00 | 865.12 | 890.00 | 801.26 | 138,664 |
| 2024-09-13 | 848.00 | 858.00 | 816.00 | 854.00 | 768.84 | 10,848 |
| 2024-09-12 | 836.00 | 856.00 | 836.00 | 850.00 | 765.24 | 38,456 |
| 2024-09-11 | 850.00 | 850.00 | 838.00 | 840.00 | 756.24 | 41,751 |
| 2024-09-10 | 836.00 | 850.00 | 824.00 | 848.00 | 763.44 | 20,904 |
| 2024-09-09 | 848.00 | 862.00 | 824.00 | 824.00 | 741.84 | 20,108 |
| 2024-09-06 | 846.00 | 850.00 | 829.01 | 848.00 | 763.44 | 32,338 |
| 2024-09-05 | 844.00 | 860.00 | 844.00 | 854.00 | 768.84 | 9,841 |
| 2024-09-04 | 860.00 | 864.00 | 836.00 | 858.00 | 772.45 | 25,743 |
| 2024-09-03 | 860.00 | 868.00 | 850.60 | 862.00 | 776.05 | 21,890 |
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.