EVOKE PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	86.950	95.000	85.050	88.300	88.300	1,271,271
2023-12-15	88.000	91.350	85.850	86.100	86.100	9,315,981
2023-12-14	86.500	90.016	82.600	87.100	87.100	3,156,316
2023-12-13	83.000	86.250	82.700	84.100	84.100	1,122,027
2023-12-12	81.000	86.450	80.850	84.100	84.100	1,459,427
2023-12-11	86.500	86.500	82.250	84.000	84.000	2,109,169
2023-12-08	81.800	85.750	80.700	84.650	84.650	1,992,017
2023-12-07	86.100	86.750	81.750	84.150	84.150	2,526,090
2023-12-06	84.700	88.806	80.450	86.250	86.250	2,948,028
2023-12-05	80.450	86.050	80.450	84.300	84.300	2,037,616
2023-12-04	79.000	86.950	76.050	84.050	84.050	5,770,215
2023-12-01	74.050	74.550	68.900	70.600	70.600	1,415,606
2023-11-30	74.800	78.400	69.000	70.700	70.700	3,283,958
2023-11-29	77.900	80.687	73.700	76.300	76.300	956,763
2023-11-28	76.000	80.950	75.250	78.100	78.100	352,074
2023-11-27	80.000	83.650	76.000	77.800	77.800	1,012,465
2023-11-24	82.600	86.450	80.250	80.250	80.250	671,844
2023-11-23	85.050	85.150	79.050	83.100	83.100	553,426
2023-11-22	80.800	83.800	78.500	81.250	81.250	636,275
2023-11-21	84.000	84.450	78.500	80.650	80.650	547,033
2023-11-20	79.900	83.300	76.500	80.200	80.200	765,326
2023-11-17	76.300	81.900	75.500	78.650	78.650	833,878
2023-11-16	79.750	86.350	78.715	79.500	79.500	1,115,973
2023-11-15	81.700	87.700	80.900	82.950	82.950	1,779,760
2023-11-14	78.100	89.000	76.400	84.350	84.350	946,164
2023-11-13	80.250	85.750	78.300	78.300	78.300	872,362
2023-11-10	83.000	86.750	80.250	81.600	81.600	1,336,631
2023-11-09	85.500	85.500	81.441	84.250	84.250	1,234,967
2023-11-08	78.100	84.250	78.100	81.700	81.700	893,139
2023-11-07	82.150	85.850	78.350	80.050	80.050	4,398,320
2023-11-06	85.950	92.700	81.550	81.550	81.550	888,506
2023-11-03	87.000	87.050	80.050	86.200	86.200	744,156
2023-11-02	81.000	86.650	81.000	84.500	84.500	7,177,803
2023-11-01	81.650	86.200	80.050	83.650	83.650	787,062
2023-10-31	79.950	86.550	79.650	81.600	81.600	3,041,566
2023-10-30	83.750	84.450	79.250	82.200	82.200	978,839
2023-10-27	81.500	83.050	78.000	82.500	82.500	1,516,258
2023-10-26	87.000	87.000	81.600	82.650	82.650	863,116
2023-10-25	82.050	86.300	82.050	83.450	83.450	978,271
2023-10-24	81.800	87.050	81.000	85.650	85.650	1,342,057
2023-10-23	84.000	86.400	83.150	85.850	85.850	1,915,262
2023-10-20	80.350	85.600	77.950	85.300	85.300	2,595,343
2023-10-19	86.550	86.550	77.125	81.600	81.600	1,473,098
2023-10-18	81.700	86.950	80.000	82.700	82.700	1,495,931
2023-10-17	83.000	86.300	80.050	85.750	85.750	1,614,685
2023-10-16	88.950	90.050	82.450	82.500	82.500	1,376,292
2023-10-13	86.000	88.850	85.000	86.000	86.000	1,308,533
2023-10-12	90.000	91.100	86.100	87.400	87.400	1,536,668
2023-10-11	94.000	94.750	89.150	89.500	89.500	5,006,079
2023-10-10	89.100	94.850	89.000	94.250	94.250	855,486
2023-10-09	91.350	96.050	88.900	89.450	89.450	951,410
2023-10-06	91.250	98.200	89.200	91.850	91.850	976,823
2023-10-05	92.350	97.611	91.350	91.600	91.600	1,037,293
2023-10-04	92.950	95.850	91.609	93.100	93.100	1,020,704
2023-10-03	95.000	100.32	94.950	95.600	95.600	1,288,248
2023-10-02	98.650	100.40	93.900	98.750	98.750	1,766,580
2023-09-29	96.750	102.30	95.050	100.20	100.20	2,350,072
2023-09-28	98.750	99.450	90.786	97.700	97.700	4,889,846
2023-09-27	108.80	112.40	107.50	110.50	110.50	527,812
2023-09-26	111.50	111.60	108.28	110.20	110.20	577,757

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.