EVOKE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 62.500 | 66.550 | 61.400 | 64.300 | 64.300 | 1,188,754 |
| 2024-09-03 | 65.000 | 69.700 | 64.350 | 65.300 | 65.300 | 499,148 |
| 2024-09-02 | 64.600 | 67.350 | 62.650 | 65.300 | 65.300 | 631,749 |
| 2024-08-30 | 70.250 | 70.250 | 66.276 | 66.600 | 66.600 | 1,134,861 |
| 2024-08-29 | 65.850 | 69.100 | 65.750 | 67.100 | 67.100 | 887,030 |
| 2024-08-28 | 69.000 | 71.800 | 68.850 | 69.000 | 69.000 | 1,064,444 |
| 2024-08-27 | 67.650 | 72.000 | 66.350 | 69.400 | 69.400 | 1,268,973 |
| 2024-08-23 | 71.000 | 71.950 | 66.750 | 69.200 | 69.200 | 1,256,437 |
| 2024-08-22 | 68.450 | 70.750 | 64.750 | 69.050 | 69.050 | 1,344,063 |
| 2024-08-21 | 65.950 | 68.250 | 62.850 | 67.150 | 67.150 | 1,414,367 |
| 2024-08-20 | 65.000 | 68.750 | 63.850 | 64.950 | 64.950 | 1,636,233 |
| 2024-08-19 | 64.350 | 67.000 | 61.250 | 66.600 | 66.600 | 2,831,911 |
| 2024-08-16 | 56.000 | 63.489 | 55.800 | 61.450 | 61.450 | 3,942,104 |
| 2024-08-15 | 57.300 | 58.350 | 53.150 | 55.150 | 55.150 | 2,701,624 |
| 2024-08-14 | 56.000 | 57.600 | 53.900 | 54.750 | 54.750 | 3,146,783 |
| 2024-08-13 | 55.500 | 57.100 | 52.950 | 56.500 | 56.500 | 1,247,582 |
| 2024-08-12 | 52.000 | 54.114 | 49.780 | 53.350 | 53.350 | 1,185,446 |
| 2024-08-09 | 51.600 | 52.887 | 51.050 | 52.100 | 52.100 | 1,677,196 |
| 2024-08-08 | 51.000 | 53.400 | 50.500 | 52.000 | 52.000 | 1,541,403 |
| 2024-08-07 | 53.000 | 55.100 | 50.993 | 52.200 | 52.200 | 1,268,490 |
| 2024-08-06 | 52.250 | 53.600 | 50.200 | 51.450 | 51.450 | 1,478,395 |
| 2024-08-05 | 54.000 | 55.700 | 49.180 | 52.150 | 52.150 | 2,586,590 |
| 2024-08-02 | 57.250 | 59.067 | 53.350 | 54.300 | 54.300 | 2,044,495 |
| 2024-08-01 | 61.450 | 61.600 | 57.100 | 57.450 | 57.450 | 1,440,074 |
| 2024-07-31 | 58.550 | 61.100 | 57.557 | 59.050 | 59.050 | 1,180,500 |
| 2024-07-30 | 55.450 | 59.750 | 55.450 | 58.700 | 58.700 | 1,258,739 |
| 2024-07-29 | 59.800 | 61.050 | 57.850 | 58.200 | 58.200 | 1,788,591 |
| 2024-07-26 | 62.800 | 64.400 | 58.300 | 58.300 | 58.300 | 1,943,925 |
| 2024-07-25 | 62.200 | 62.350 | 58.000 | 59.950 | 59.950 | 2,526,581 |
| 2024-07-24 | 63.950 | 66.550 | 60.500 | 61.250 | 61.250 | 3,083,122 |
| 2024-07-23 | 65.000 | 68.900 | 61.000 | 66.250 | 66.250 | 4,438,534 |
| 2024-07-22 | 71.500 | 71.500 | 63.950 | 63.950 | 63.950 | 7,645,622 |
| 2024-07-19 | 74.000 | 74.600 | 70.000 | 70.000 | 70.000 | 2,310,196 |
| 2024-07-18 | 78.050 | 84.050 | 70.000 | 74.000 | 74.000 | 7,266,414 |
| 2024-07-17 | 85.850 | 87.100 | 84.550 | 86.300 | 86.300 | 595,444 |
| 2024-07-16 | 88.000 | 88.000 | 85.000 | 86.200 | 86.200 | 513,550 |
| 2024-07-15 | 85.000 | 89.450 | 85.000 | 87.700 | 87.700 | 375,305 |
| 2024-07-12 | 84.650 | 90.400 | 84.650 | 86.300 | 86.300 | 644,412 |
| 2024-07-11 | 90.900 | 90.950 | 84.600 | 88.850 | 88.850 | 405,179 |
| 2024-07-10 | 86.500 | 90.527 | 85.450 | 86.800 | 86.800 | 1,139,547 |
| 2024-07-09 | 85.200 | 89.200 | 82.250 | 88.400 | 88.400 | 2,583,431 |
| 2024-07-08 | 85.900 | 88.800 | 80.200 | 85.700 | 85.700 | 950,719 |
| 2024-07-05 | 84.050 | 85.700 | 82.000 | 83.300 | 83.300 | 775,121 |
| 2024-07-04 | 84.000 | 84.950 | 82.050 | 82.650 | 82.650 | 803,281 |
| 2024-07-03 | 82.400 | 83.200 | 80.450 | 82.350 | 82.350 | 745,053 |
| 2024-07-02 | 82.000 | 84.986 | 81.600 | 81.850 | 81.850 | 763,894 |
| 2024-07-01 | 82.000 | 86.500 | 81.750 | 81.750 | 81.750 | 543,604 |
| 2024-06-28 | 86.000 | 86.700 | 83.150 | 83.750 | 83.750 | 487,594 |
| 2024-06-27 | 83.050 | 85.000 | 82.950 | 84.150 | 84.150 | 477,880 |
| 2024-06-26 | 82.500 | 85.000 | 82.500 | 82.700 | 82.700 | 6,328,854 |
| 2024-06-25 | 81.500 | 84.400 | 77.300 | 83.200 | 83.200 | 535,168 |
| 2024-06-24 | 82.000 | 83.650 | 80.800 | 81.150 | 81.150 | 585,021 |
| 2024-06-21 | 83.250 | 83.700 | 81.900 | 82.450 | 82.450 | 1,482,210 |
| 2024-06-20 | 82.300 | 83.400 | 78.800 | 82.950 | 82.950 | 630,519 |
| 2024-06-19 | 82.000 | 83.800 | 81.400 | 82.100 | 82.100 | 470,487 |
| 2024-06-18 | 82.000 | 83.950 | 82.000 | 83.250 | 83.250 | 804,906 |
| 2024-06-17 | 82.050 | 83.900 | 80.510 | 82.700 | 82.700 | 348,214 |
| 2024-06-14 | 82.900 | 83.850 | 81.450 | 81.450 | 81.450 | 445,593 |
| 2024-06-13 | 83.300 | 86.000 | 82.150 | 82.950 | 82.950 | 545,220 |
| 2024-06-12 | 88.350 | 88.350 | 83.000 | 85.150 | 85.150 | 500,850 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-09-16 | 0.0338 GBP |
| 2021-03-25 | 0.0900 GBP |
| 2020-10-08 | 0.0210 GBP |
| 2020-04-23 | 0.0225 GBP |
| 2019-09-19 | 0.0245 GBP |
| 2019-03-28 | 0.0620 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.