EVOKE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 80.000 | 85.000 | 80.000 | 80.750 | 80.750 | 495,083 |
| 2024-03-13 | 83.650 | 84.900 | 80.550 | 82.100 | 82.100 | 633,824 |
| 2024-03-12 | 80.000 | 85.400 | 80.000 | 80.650 | 80.650 | 1,748,000 |
| 2024-03-11 | 87.550 | 88.350 | 81.650 | 83.850 | 83.850 | 1,104,793 |
| 2024-03-08 | 87.900 | 88.000 | 81.200 | 85.650 | 85.650 | 820,082 |
| 2024-03-07 | 83.550 | 88.950 | 81.800 | 84.700 | 84.700 | 936,451 |
| 2024-03-06 | 80.050 | 86.900 | 80.000 | 83.350 | 83.350 | 871,162 |
| 2024-03-05 | 81.000 | 84.000 | 80.100 | 82.900 | 82.900 | 1,027,682 |
| 2024-03-04 | 90.600 | 91.950 | 81.850 | 83.850 | 83.850 | 1,510,961 |
| 2024-03-01 | 85.000 | 88.050 | 85.000 | 86.800 | 86.800 | 567,963 |
| 2024-02-29 | 88.750 | 92.250 | 85.000 | 86.500 | 86.500 | 966,194 |
| 2024-02-28 | 88.650 | 94.600 | 86.050 | 87.750 | 87.750 | 589,702 |
| 2024-02-27 | 86.150 | 91.650 | 86.100 | 87.950 | 87.950 | 793,481 |
| 2024-02-26 | 92.000 | 96.600 | 86.700 | 88.000 | 88.000 | 1,749,022 |
| 2024-02-23 | 97.600 | 98.140 | 90.900 | 92.250 | 92.250 | 1,823,378 |
| 2024-02-22 | 96.500 | 100.60 | 93.950 | 97.400 | 97.400 | 1,172,990 |
| 2024-02-21 | 90.800 | 96.500 | 90.750 | 95.400 | 95.400 | 1,727,841 |
| 2024-02-20 | 95.350 | 96.500 | 91.800 | 95.500 | 95.500 | 1,166,788 |
| 2024-02-19 | 91.000 | 96.380 | 90.991 | 95.800 | 95.800 | 1,439,533 |
| 2024-02-16 | 96.000 | 97.350 | 93.200 | 93.400 | 93.400 | 2,385,029 |
| 2024-02-15 | 92.500 | 95.900 | 92.250 | 94.500 | 94.500 | 474,690 |
| 2024-02-14 | 95.000 | 95.000 | 91.250 | 94.000 | 94.000 | 838,880 |
| 2024-02-13 | 92.000 | 92.000 | 87.750 | 91.600 | 91.600 | 1,044,870 |
| 2024-02-12 | 88.000 | 95.100 | 87.900 | 91.000 | 91.000 | 981,392 |
| 2024-02-09 | 87.300 | 91.363 | 86.300 | 90.000 | 90.000 | 1,796,524 |
| 2024-02-08 | 90.000 | 90.950 | 85.923 | 90.000 | 90.000 | 2,008,167 |
| 2024-02-07 | 90.000 | 90.000 | 86.650 | 87.700 | 87.700 | 446,757 |
| 2024-02-06 | 87.000 | 89.950 | 84.050 | 87.500 | 87.500 | 2,526,282 |
| 2024-02-05 | 84.750 | 87.500 | 81.800 | 86.300 | 86.300 | 1,505,169 |
| 2024-02-02 | 76.500 | 87.200 | 75.050 | 85.000 | 85.000 | 1,936,865 |
| 2024-02-01 | 77.500 | 80.850 | 75.050 | 78.200 | 78.200 | 20,840,613 |
| 2024-01-31 | 82.950 | 83.450 | 77.100 | 77.600 | 77.600 | 1,233,658 |
| 2024-01-30 | 80.000 | 82.650 | 78.400 | 79.200 | 79.200 | 2,929,615 |
| 2024-01-29 | 77.750 | 84.450 | 77.650 | 79.000 | 79.000 | 15,825,142 |
| 2024-01-26 | 82.400 | 84.900 | 78.950 | 80.050 | 80.050 | 5,857,398 |
| 2024-01-25 | 85.000 | 87.500 | 81.000 | 82.550 | 82.550 | 539,526 |
| 2024-01-24 | 89.700 | 89.700 | 82.050 | 84.350 | 84.350 | 1,405,900 |
| 2024-01-23 | 79.450 | 87.350 | 79.450 | 85.650 | 85.650 | 16,516,057 |
| 2024-01-22 | 77.750 | 86.924 | 77.150 | 83.400 | 83.400 | 1,290,719 |
| 2024-01-19 | 83.950 | 84.650 | 80.000 | 80.750 | 80.750 | 612,320 |
| 2024-01-18 | 81.300 | 84.400 | 77.350 | 80.800 | 80.800 | 1,549,832 |
| 2024-01-17 | 77.150 | 81.500 | 67.700 | 79.750 | 79.750 | 5,166,270 |
| 2024-01-16 | 79.800 | 84.750 | 79.800 | 81.000 | 81.000 | 1,933,925 |
| 2024-01-15 | 82.300 | 84.450 | 79.450 | 83.000 | 83.000 | 677,835 |
| 2024-01-12 | 81.600 | 81.600 | 78.050 | 81.300 | 81.300 | 912,663 |
| 2024-01-11 | 81.750 | 87.150 | 77.050 | 78.050 | 78.050 | 1,160,403 |
| 2024-01-10 | 88.000 | 89.250 | 80.050 | 83.050 | 83.050 | 731,220 |
| 2024-01-09 | 86.650 | 90.050 | 84.350 | 85.100 | 85.100 | 1,128,444 |
| 2024-01-08 | 85.000 | 90.800 | 83.000 | 86.000 | 86.000 | 1,466,896 |
| 2024-01-05 | 89.700 | 91.000 | 86.000 | 86.750 | 86.750 | 1,090,594 |
| 2024-01-04 | 86.000 | 91.650 | 85.450 | 88.850 | 88.850 | 1,302,028 |
| 2024-01-03 | 95.000 | 95.000 | 88.850 | 89.800 | 89.800 | 1,158,054 |
| 2024-01-02 | 91.000 | 97.900 | 89.150 | 91.350 | 91.350 | 1,431,038 |
| 2023-12-29 | 92.900 | 95.555 | 88.200 | 95.550 | 95.550 | 398,943 |
| 2023-12-28 | 96.850 | 97.150 | 91.850 | 93.400 | 93.400 | 922,397 |
| 2023-12-27 | 89.850 | 95.200 | 89.400 | 92.400 | 92.400 | 2,362,384 |
| 2023-12-22 | 94.600 | 94.600 | 85.250 | 92.000 | 92.000 | 3,567,193 |
| 2023-12-21 | 93.850 | 93.850 | 88.200 | 90.700 | 90.700 | 1,516,680 |
| 2023-12-20 | 91.050 | 93.150 | 84.000 | 90.000 | 90.000 | 2,081,229 |
| 2023-12-19 | 88.750 | 93.750 | 87.800 | 88.800 | 88.800 | 1,371,137 |
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.