EVOKE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	120.00	120.00	108.51	110.60	110.60	1,538,797
2023-09-22	113.60	119.70	111.10	118.30	118.30	980,567
2023-09-21	119.80	119.90	112.20	117.90	117.90	608,092
2023-09-20	120.20	120.20	113.00	117.50	117.50	581,747
2023-09-19	117.80	121.70	115.00	115.00	115.00	1,031,500
2023-09-18	130.00	130.00	120.00	120.00	120.00	570,071
2023-09-15	130.00	130.00	122.60	124.70	124.70	6,745,813
2023-09-14	123.20	126.10	122.55	125.20	125.20	709,522
2023-09-13	123.20	126.50	123.10	124.10	124.10	503,569
2023-09-12	126.40	127.90	123.10	126.30	126.30	790,706
2023-09-11	128.40	131.00	127.30	127.30	127.30	374,330
2023-09-08	124.70	130.30	120.80	128.10	128.10	832,801
2023-09-07	119.30	126.50	119.30	125.50	125.50	517,974
2023-09-06	125.00	128.00	123.00	125.20	125.20	1,321,821
2023-09-05	127.00	132.53	121.10	128.80	128.80	2,294,918
2023-09-04	125.30	132.10	123.59	130.10	130.10	882,533
2023-09-01	130.00	130.00	125.30	125.30	125.30	982,490
2023-08-31	126.00	133.90	125.50	127.60	127.60	3,171,045
2023-08-30	127.50	127.50	121.80	124.40	124.40	1,100,072
2023-08-29	123.50	128.20	123.50	126.00	126.00	1,530,221
2023-08-25	126.60	126.70	121.90	124.40	124.40	923,369
2023-08-24	130.00	131.40	124.50	126.20	126.20	2,307,415
2023-08-23	123.00	126.50	120.70	125.00	125.00	1,389,891
2023-08-22	116.10	123.00	116.10	123.00	123.00	1,207,394
2023-08-21	114.90	117.83	113.55	116.40	116.40	892,556
2023-08-18	123.70	123.70	112.10	116.00	116.00	1,682,830
2023-08-17	115.50	120.50	110.10	118.30	118.30	2,068,488
2023-08-16	105.60	118.00	105.60	116.00	116.00	953,811
2023-08-15	110.00	112.60	100.10	111.40	111.40	1,127,118
2023-08-14	114.70	116.00	108.81	109.60	109.60	1,088,784
2023-08-11	110.00	133.10	109.80	115.00	115.00	1,003,896
2023-08-10	114.00	114.00	111.60	112.00	112.00	284,950
2023-08-09	106.60	113.60	106.30	111.70	111.70	358,252
2023-08-08	111.70	112.40	109.76	111.90	111.90	339,869
2023-08-07	111.70	115.40	108.50	111.90	111.90	560,608
2023-08-04	113.00	114.20	106.28	113.80	113.80	1,217,906
2023-08-03	111.40	111.60	105.00	109.20	109.20	653,757
2023-08-02	108.80	110.38	106.10	108.30	108.30	1,152,835
2023-08-01	106.00	113.70	104.00	110.50	110.50	1,354,207
2023-07-31	110.20	113.20	106.30	108.00	108.00	884,380
2023-07-28	108.40	110.19	104.50	109.80	109.80	1,466,232
2023-07-27	106.00	110.35	104.00	108.00	108.00	1,536,607
2023-07-26	114.60	114.60	99.200	108.10	108.10	1,560,118
2023-07-25	106.90	111.00	106.64	110.40	110.40	2,280,495
2023-07-24	98.000	105.50	98.000	105.30	105.30	1,093,581
2023-07-21	100.00	101.90	98.000	100.50	100.50	3,142,610
2023-07-20	106.00	106.70	98.807	99.400	99.400	5,565,792
2023-07-19	105.00	106.60	101.40	105.90	105.90	9,275,751
2023-07-18	93.400	102.40	90.800	101.70	101.70	6,485,601
2023-07-17	80.000	97.474	78.000	94.400	94.400	17,779,640
2023-07-14	106.30	107.80	75.600	79.600	79.600	9,959,131
2023-07-13	102.70	106.50	100.10	106.30	106.30	1,456,486
2023-07-12	101.60	105.70	98.700	102.60	102.60	2,057,411
2023-07-11	95.500	100.50	95.500	99.300	99.300	1,517,452
2023-07-10	96.000	98.350	93.500	97.900	97.900	725,938
2023-07-07	97.250	97.250	92.500	96.350	96.350	1,332,827
2023-07-06	100.60	102.59	94.150	94.550	94.550	2,520,704
2023-07-05	106.00	107.30	102.22	102.60	102.60	1,469,998
2023-07-04	98.000	107.50	97.000	107.00	107.00	2,513,534
2023-07-03	102.60	102.60	96.100	99.000	99.000	1,764,937

← NewerPage 14 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.