EVOKE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	95.000	101.80	92.150	98.000	98.000	2,354,868
2023-06-29	96.000	99.550	94.050	95.550	95.550	3,149,824
2023-06-28	98.500	101.50	96.630	97.100	97.100	1,675,772
2023-06-27	104.20	105.90	99.100	99.750	99.750	3,898,956
2023-06-26	107.60	108.30	104.00	104.70	104.70	1,435,078
2023-06-23	116.00	116.00	106.70	107.70	107.70	983,029
2023-06-22	111.00	113.60	105.30	111.20	111.20	2,961,195
2023-06-21	117.00	118.90	110.57	115.40	115.40	2,343,195
2023-06-20	118.00	122.30	114.80	119.10	119.10	2,291,766
2023-06-19	125.00	125.54	117.40	120.00	120.00	2,151,042
2023-06-16	124.40	126.00	121.18	123.80	123.80	3,138,975
2023-06-15	118.30	122.70	115.90	122.70	122.70	4,606,153
2023-06-14	114.50	120.51	109.50	117.80	117.80	3,161,469
2023-06-13	106.90	113.50	104.50	111.50	111.50	3,644,124
2023-06-12	104.00	107.10	99.500	106.70	106.70	3,667,768
2023-06-09	99.850	103.50	99.000	102.60	102.60	3,522,427
2023-06-08	100.50	104.50	94.100	97.650	97.650	10,613,598
2023-06-07	82.850	105.60	81.000	100.50	100.50	12,990,223
2023-06-06	69.000	80.000	69.000	80.000	80.000	2,913,539
2023-06-05	74.000	74.000	69.550	70.000	70.000	750,443
2023-06-02	73.700	73.700	70.811	71.350	71.350	654,804
2023-06-01	72.500	72.500	68.700	70.450	70.450	506,963
2023-05-31	71.300	71.300	67.550	69.850	69.850	1,295,525
2023-05-30	73.000	75.750	67.250	69.100	69.100	1,313,944
2023-05-26	71.200	74.850	71.200	72.400	72.400	777,401
2023-05-25	72.000	75.500	70.400	74.650	74.650	1,419,140
2023-05-24	75.550	76.300	72.125	73.500	73.500	2,102,268
2023-05-23	77.100	77.750	75.800	76.000	76.000	1,830,670
2023-05-22	77.000	78.518	76.121	77.000	77.000	1,433,982
2023-05-19	77.000	79.950	77.000	77.000	77.000	1,082,619
2023-05-18	81.750	83.200	77.988	79.000	79.000	1,950,283
2023-05-17	81.500	82.650	78.650	82.300	82.300	2,986,996
2023-05-16	81.100	82.000	80.250	81.600	81.600	1,237,873
2023-05-15	82.000	84.000	80.550	80.700	80.700	1,601,519
2023-05-12	83.150	84.488	80.950	82.000	82.000	2,236,509
2023-05-11	82.000	83.550	79.750	83.450	83.450	3,170,453
2023-05-10	77.600	80.850	77.554	80.350	80.350	2,443,392
2023-05-09	81.550	81.550	77.400	78.350	78.350	1,485,250
2023-05-05	79.750	81.050	76.598	78.000	78.000	1,827,722
2023-05-04	78.000	80.650	77.300	79.050	79.050	2,119,147
2023-05-03	82.800	84.300	78.000	80.100	80.100	3,419,216
2023-05-02	77.750	84.450	77.750	82.350	82.350	2,930,965
2023-04-28	80.600	83.150	77.324	80.000	80.000	2,718,287
2023-04-27	80.950	82.927	77.424	80.500	80.500	3,521,443
2023-04-26	76.000	81.550	75.100	79.750	79.750	2,212,559
2023-04-25	78.000	78.000	73.350	76.600	76.600	3,139,249
2023-04-24	77.250	78.900	74.200	74.900	74.900	2,694,610
2023-04-21	79.600	79.600	72.750	78.000	78.000	3,763,299
2023-04-20	78.150	78.150	75.450	76.850	76.850	2,494,652
2023-04-19	77.600	77.750	74.374	77.150	77.150	2,680,259
2023-04-18	77.500	78.800	74.200	77.650	77.650	4,068,329
2023-04-17	75.200	81.350	74.200	74.750	74.750	5,974,781
2023-04-14	64.600	75.500	62.950	74.700	74.700	8,935,799
2023-04-13	61.300	62.500	58.400	61.800	61.800	2,798,249
2023-04-12	61.200	61.200	56.911	58.550	58.550	2,628,572
2023-04-11	53.500	61.200	53.500	58.800	58.800	3,334,226
2023-04-06	51.100	54.550	51.100	53.750	53.750	2,124,171
2023-04-05	52.400	53.053	50.500	51.750	51.750	1,894,015
2023-04-04	54.450	54.450	51.650	51.950	51.950	1,780,980
2023-04-03	52.200	53.450	52.200	52.900	52.900	2,002,455

← NewerPage 15 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.