EVOKE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 88.350 | 88.350 | 83.000 | 85.150 | 85.150 | 500,850 |
| 2024-06-11 | 84.000 | 86.650 | 84.000 | 85.000 | 85.000 | 368,875 |
| 2024-06-10 | 87.050 | 87.950 | 83.850 | 86.000 | 86.000 | 550,903 |
| 2024-06-07 | 86.250 | 86.500 | 84.000 | 86.000 | 86.000 | 575,556 |
| 2024-06-06 | 88.000 | 88.350 | 85.500 | 86.100 | 86.100 | 307,805 |
| 2024-06-05 | 87.000 | 87.900 | 85.500 | 85.900 | 85.900 | 762,327 |
| 2024-06-04 | 86.000 | 90.000 | 85.850 | 86.900 | 86.900 | 549,834 |
| 2024-06-03 | 88.000 | 90.450 | 86.050 | 88.000 | 88.000 | 604,991 |
| 2024-05-31 | 88.000 | 91.200 | 86.700 | 90.000 | 90.000 | 1,348,689 |
| 2024-05-30 | 91.100 | 91.100 | 86.800 | 88.550 | 88.550 | 572,738 |
| 2024-05-29 | 93.900 | 93.900 | 87.000 | 87.000 | 87.000 | 2,795,237 |
| 2024-05-28 | 90.800 | 93.200 | 90.200 | 92.000 | 92.000 | 618,437 |
| 2024-05-24 | 85.300 | 92.000 | 85.300 | 90.800 | 90.800 | 844,878 |
| 2024-05-23 | 91.000 | 91.050 | 87.050 | 88.150 | 88.150 | 666,579 |
| 2024-05-22 | 92.000 | 92.000 | 85.750 | 90.250 | 90.250 | 647,602 |
| 2024-05-21 | 85.150 | 92.850 | 85.050 | 90.400 | 90.400 | 926,247 |
| 2024-05-20 | 90.000 | 91.050 | 85.600 | 89.400 | 89.400 | 1,054,244 |
| 2024-05-17 | 86.000 | 90.700 | 83.600 | 89.400 | 89.400 | 843,808 |
| 2024-05-16 | 84.000 | 90.850 | 84.000 | 87.950 | 87.950 | 865,901 |
| 2024-05-15 | 85.000 | 90.950 | 84.150 | 88.050 | 88.050 | 1,823,463 |
| 2024-05-14 | 84.000 | 87.350 | 84.000 | 85.300 | 85.300 | 927,458 |
| 2024-05-13 | 86.400 | 88.000 | 81.200 | 85.400 | 85.400 | 733,239 |
| 2024-05-10 | 86.300 | 89.850 | 85.800 | 86.400 | 86.400 | 559,185 |
| 2024-05-09 | 88.000 | 90.300 | 86.700 | 88.150 | 88.150 | 695,381 |
| 2024-05-08 | 89.700 | 89.950 | 85.000 | 88.650 | 88.650 | 609,610 |
| 2024-05-07 | 85.000 | 89.300 | 85.000 | 88.600 | 88.600 | 1,145,976 |
| 2024-05-03 | 82.000 | 87.450 | 82.000 | 87.450 | 87.450 | 6,077,932 |
| 2024-05-02 | 87.700 | 88.600 | 83.500 | 85.550 | 85.550 | 1,299,137 |
| 2024-05-01 | 86.000 | 90.000 | 83.750 | 83.750 | 83.750 | 1,001,488 |
| 2024-04-30 | 88.000 | 89.050 | 83.050 | 84.800 | 84.800 | 3,733,659 |
| 2024-04-29 | 82.650 | 87.200 | 81.800 | 86.450 | 86.450 | 1,798,223 |
| 2024-04-26 | 80.000 | 84.950 | 80.000 | 83.900 | 83.900 | 1,333,790 |
| 2024-04-25 | 81.000 | 83.750 | 76.000 | 80.750 | 80.750 | 1,115,159 |
| 2024-04-24 | 81.000 | 88.000 | 80.700 | 83.150 | 83.150 | 787,029 |
| 2024-04-23 | 82.000 | 87.000 | 81.395 | 81.550 | 81.550 | 853,092 |
| 2024-04-22 | 84.000 | 88.000 | 81.700 | 83.800 | 83.800 | 1,368,298 |
| 2024-04-19 | 80.000 | 84.043 | 80.000 | 83.650 | 83.650 | 1,029,802 |
| 2024-04-18 | 80.000 | 80.850 | 77.750 | 79.800 | 79.800 | 1,195,102 |
| 2024-04-17 | 77.950 | 81.650 | 76.550 | 80.000 | 80.000 | 647,212 |
| 2024-04-16 | 79.950 | 83.500 | 78.100 | 81.250 | 81.250 | 768,155 |
| 2024-04-15 | 80.000 | 83.650 | 75.900 | 81.500 | 81.500 | 1,112,388 |
| 2024-04-12 | 82.500 | 85.081 | 80.200 | 80.600 | 80.600 | 1,014,762 |
| 2024-04-11 | 83.000 | 86.050 | 80.800 | 82.500 | 82.500 | 1,142,659 |
| 2024-04-10 | 87.000 | 87.000 | 83.100 | 83.900 | 83.900 | 1,064,771 |
| 2024-04-09 | 85.500 | 87.800 | 84.600 | 85.750 | 85.750 | 793,811 |
| 2024-04-08 | 83.300 | 86.700 | 81.300 | 86.700 | 86.700 | 928,608 |
| 2024-04-05 | 82.000 | 83.850 | 80.600 | 83.550 | 83.550 | 1,161,682 |
| 2024-04-04 | 83.000 | 88.000 | 82.500 | 83.500 | 83.500 | 5,919,539 |
| 2024-04-03 | 83.000 | 87.000 | 82.100 | 86.600 | 86.600 | 1,100,763 |
| 2024-04-02 | 87.950 | 94.000 | 82.750 | 84.600 | 84.600 | 1,758,206 |
| 2024-03-28 | 89.000 | 92.550 | 86.550 | 88.500 | 88.500 | 1,426,270 |
| 2024-03-27 | 88.600 | 92.100 | 85.050 | 88.500 | 88.500 | 5,742,633 |
| 2024-03-26 | 85.000 | 94.050 | 81.400 | 89.000 | 89.000 | 4,820,133 |
| 2024-03-25 | 86.800 | 88.000 | 83.799 | 83.800 | 83.800 | 1,620,702 |
| 2024-03-22 | 86.500 | 93.250 | 86.276 | 87.200 | 87.200 | 2,051,046 |
| 2024-03-21 | 87.350 | 87.650 | 82.050 | 86.400 | 86.400 | 622,771 |
| 2024-03-20 | 88.150 | 88.950 | 83.500 | 84.300 | 84.300 | 2,317,741 |
| 2024-03-19 | 81.050 | 87.712 | 81.050 | 85.300 | 85.300 | 873,252 |
| 2024-03-18 | 82.400 | 85.104 | 80.050 | 85.100 | 85.100 | 710,263 |
| 2024-03-15 | 84.250 | 85.200 | 80.000 | 81.900 | 81.900 | 1,267,096 |
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.