M.P.Evans Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 2,055.00 | 2,055.00 | 1,894.00 | 1,898.00 | 1,898.00 | 65,481 |
| 2026-10-16 | 1,972.00 | 1,992.00 | 1,896.00 | 1,964.00 | 1,964.00 | 51,592 |
| 2026-10-15 | 1,978.00 | 2,020.00 | 1,908.00 | 1,958.00 | 1,958.00 | 201,878 |
| 2026-10-14 | 1,980.00 | 1,996.00 | 1,902.00 | 1,974.00 | 1,974.00 | 101,519 |
| 2026-10-13 | 1,900.00 | 1,988.00 | 1,900.00 | 1,962.00 | 1,962.00 | 52,797 |
| 2026-10-12 | 2,100.00 | 2,100.00 | 1,922.00 | 1,922.00 | 1,922.00 | 73,245 |
| 2026-10-09 | 2,010.00 | 2,050.00 | 1,980.00 | 2,025.00 | 2,025.00 | 27,056 |
| 2026-10-08 | 2,052.50 | 2,095.00 | 2,005.00 | 2,020.00 | 2,020.00 | 57,732 |
| 2026-10-07 | 2,065.00 | 2,095.00 | 2,030.00 | 2,060.00 | 2,035.00 | 36,091 |
| 2026-10-06 | 1,938.00 | 2,080.00 | 1,938.00 | 2,075.00 | 2,049.82 | 34,243 |
| 2026-10-05 | 2,075.00 | 2,095.00 | 2,030.00 | 2,050.00 | 2,025.12 | 31,604 |
| 2026-10-02 | 2,165.00 | 2,165.00 | 2,050.00 | 2,070.00 | 2,044.88 | 50,151 |
| 2026-10-01 | 2,120.00 | 2,205.00 | 2,050.00 | 2,055.00 | 2,030.06 | 57,104 |
| 2026-09-30 | 2,100.00 | 2,190.00 | 2,100.00 | 2,130.00 | 2,104.15 | 58,782 |
| 2026-09-29 | 2,170.00 | 2,240.00 | 2,100.00 | 2,115.00 | 2,089.33 | 41,331 |
| 2026-09-28 | 2,195.00 | 2,210.00 | 2,160.00 | 2,170.00 | 2,143.67 | 47,822 |
| 2026-09-25 | 2,180.00 | 2,195.00 | 2,145.00 | 2,180.00 | 2,153.54 | 62,623 |
| 2026-09-24 | 2,025.00 | 2,180.00 | 2,025.00 | 2,145.00 | 2,118.97 | 151,387 |
| 2026-09-23 | 2,165.00 | 2,170.00 | 2,094.89 | 2,130.00 | 2,104.15 | 100,219 |
| 2026-09-22 | 2,230.00 | 2,245.00 | 2,150.00 | 2,160.00 | 2,133.79 | 60,285 |
| 2026-09-21 | 2,245.00 | 2,250.00 | 2,190.00 | 2,215.00 | 2,188.12 | 105,843 |
| 2026-09-18 | 2,190.00 | 2,200.00 | 2,142.02 | 2,200.00 | 2,173.30 | 171,391 |
| 2026-09-17 | 2,165.00 | 2,245.00 | 2,165.00 | 2,200.00 | 2,173.30 | 185,839 |
| 2026-09-16 | 2,155.00 | 2,245.00 | 2,145.00 | 2,195.00 | 2,168.36 | 157,561 |
| 2026-09-15 | 2,070.00 | 2,260.00 | 2,050.00 | 2,155.00 | 2,128.85 | 222,956 |
| 2026-09-14 | 1,926.00 | 2,065.00 | 1,854.00 | 2,045.00 | 2,020.18 | 233,614 |
| 2026-09-11 | 1,826.00 | 1,914.00 | 1,826.00 | 1,886.00 | 1,863.11 | 75,612 |
| 2026-09-10 | 1,796.00 | 1,932.50 | 1,752.00 | 1,914.00 | 1,890.77 | 153,373 |
| 2026-09-09 | 1,794.00 | 1,828.97 | 1,750.00 | 1,786.00 | 1,764.33 | 93,289 |
| 2026-09-08 | 1,790.00 | 1,798.00 | 1,752.00 | 1,780.00 | 1,758.40 | 53,115 |
| 2026-09-07 | 1,840.00 | 1,874.00 | 1,774.00 | 1,784.00 | 1,762.35 | 58,818 |
| 2026-09-04 | 1,850.00 | 1,858.00 | 1,776.00 | 1,840.00 | 1,817.67 | 78,949 |
| 2026-09-03 | 1,820.00 | 1,830.00 | 1,766.00 | 1,816.00 | 1,793.96 | 41,813 |
| 2026-09-02 | 1,780.00 | 1,816.00 | 1,770.00 | 1,802.00 | 1,780.13 | 112,253 |
| 2026-09-01 | 1,800.00 | 1,810.00 | 1,754.00 | 1,802.00 | 1,780.13 | 60,311 |
| 2026-08-28 | 1,770.00 | 1,798.00 | 1,734.00 | 1,798.00 | 1,776.18 | 55,772 |
| 2026-08-27 | 1,750.00 | 1,806.00 | 1,734.00 | 1,760.00 | 1,738.64 | 52,581 |
| 2026-08-26 | 1,750.00 | 1,784.00 | 1,692.00 | 1,760.00 | 1,738.64 | 24,466 |
| 2026-08-25 | 1,766.00 | 1,770.00 | 1,724.00 | 1,758.00 | 1,736.67 | 67,988 |
| 2026-08-24 | 1,722.00 | 1,772.00 | 1,694.00 | 1,734.00 | 1,712.96 | 100,169 |
| 2026-08-21 | 1,712.00 | 1,758.00 | 1,688.00 | 1,750.00 | 1,728.76 | 18,667 |
| 2026-08-20 | 1,746.00 | 1,756.00 | 1,690.00 | 1,750.00 | 1,728.76 | 35,811 |
| 2026-08-19 | 1,746.00 | 1,746.00 | 1,688.00 | 1,742.00 | 1,720.86 | 48,217 |
| 2026-08-18 | 1,690.00 | 1,742.00 | 1,662.00 | 1,732.00 | 1,710.98 | 39,942 |
| 2026-08-17 | 1,724.00 | 1,724.00 | 1,674.00 | 1,680.00 | 1,659.61 | 40,624 |
| 2026-08-14 | 1,656.00 | 1,716.00 | 1,650.00 | 1,716.00 | 1,695.17 | 32,564 |
| 2026-08-13 | 1,680.00 | 1,698.00 | 1,650.00 | 1,688.00 | 1,667.51 | 33,661 |
| 2026-08-12 | 1,650.00 | 1,682.00 | 1,644.00 | 1,682.00 | 1,661.59 | 89,037 |
| 2026-08-11 | 1,706.00 | 1,706.00 | 1,626.00 | 1,650.00 | 1,629.98 | 29,640 |
| 2026-08-10 | 1,650.00 | 1,692.00 | 1,630.00 | 1,632.00 | 1,612.19 | 37,793 |
| 2026-08-07 | 1,706.00 | 1,706.00 | 1,654.00 | 1,676.00 | 1,655.66 | 31,171 |
| 2026-08-06 | 1,684.00 | 1,692.00 | 1,650.00 | 1,674.00 | 1,653.68 | 32,665 |
| 2026-08-05 | 1,666.00 | 1,684.00 | 1,632.00 | 1,660.00 | 1,639.85 | 38,100 |
| 2026-08-04 | 1,612.00 | 1,674.00 | 1,592.00 | 1,662.00 | 1,641.83 | 125,592 |
| 2026-08-03 | 1,658.00 | 1,674.00 | 1,596.00 | 1,608.00 | 1,588.49 | 83,156 |
| 2026-07-31 | 1,614.00 | 1,658.00 | 1,590.00 | 1,626.00 | 1,606.27 | 88,663 |
| 2026-07-30 | 1,676.00 | 1,690.00 | 1,592.00 | 1,610.00 | 1,590.46 | 134,272 |
| 2026-07-29 | 1,680.00 | 1,716.00 | 1,582.00 | 1,626.00 | 1,606.27 | 128,569 |
| 2026-07-28 | 1,770.00 | 1,770.00 | 1,648.00 | 1,648.00 | 1,628.00 | 107,820 |
| 2026-07-27 | 1,720.00 | 1,752.00 | 1,684.00 | 1,688.00 | 1,667.51 | 118,649 |
Page 1 of 22 · 1,265 trading daysOlder →
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.