EVOKE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	52.100	53.850	51.300	51.650	51.650	2,672,577
2023-03-30	52.200	53.300	52.050	52.700	52.700	3,870,067
2023-03-29	56.600	56.600	52.267	52.550	52.550	3,026,084
2023-03-28	53.300	55.200	52.550	54.450	54.450	2,116,132
2023-03-27	55.150	56.250	54.431	54.500	54.500	1,172,441
2023-03-24	59.000	60.450	54.630	55.000	55.000	3,482,926
2023-03-23	61.200	63.850	59.050	59.050	59.050	1,061,039
2023-03-22	61.900	63.000	59.650	62.400	62.400	920,187
2023-03-21	58.500	60.849	57.350	60.300	60.300	1,982,933
2023-03-20	59.800	59.800	56.625	57.600	57.600	1,210,633
2023-03-17	68.250	68.250	58.850	58.850	58.850	11,428,631
2023-03-16	63.400	64.300	61.300	64.000	64.000	2,383,728
2023-03-15	65.050	65.977	61.700	62.350	62.350	3,501,765
2023-03-14	67.000	67.200	64.900	65.450	65.450	2,363,697
2023-03-13	67.250	68.500	64.750	66.000	66.000	2,931,949
2023-03-10	67.500	69.000	67.200	67.300	67.300	3,150,072
2023-03-09	72.000	72.000	67.404	69.950	69.950	1,899,825
2023-03-08	68.550	70.950	68.250	69.650	69.650	1,534,464
2023-03-07	72.000	72.000	69.938	70.250	70.250	2,087,778
2023-03-06	68.200	71.850	68.200	71.400	71.400	1,266,469
2023-03-03	70.250	71.200	69.050	71.200	71.200	655,615
2023-03-02	70.250	70.250	68.950	69.250	69.250	2,254,026
2023-03-01	70.000	70.805	67.850	70.450	70.450	1,517,477
2023-02-28	67.250	70.650	66.400	70.650	70.650	2,463,741
2023-02-27	69.000	69.850	67.250	67.650	67.650	1,996,862
2023-02-24	71.000	71.700	68.900	69.050	69.050	1,577,061
2023-02-23	70.900	71.300	70.460	70.900	70.900	1,033,407
2023-02-22	71.850	72.850	69.750	71.150	71.150	1,446,988
2023-02-21	72.400	72.600	70.400	72.200	72.200	5,771,009
2023-02-20	71.350	72.111	68.050	72.000	72.000	1,224,146
2023-02-17	70.000	71.927	68.600	70.700	70.700	1,305,880
2023-02-16	70.750	72.300	69.540	70.950	70.950	2,228,246
2023-02-15	68.000	71.550	67.180	70.700	70.700	2,168,513
2023-02-14	70.000	70.000	67.000	67.850	67.850	1,279,718
2023-02-13	67.500	68.950	65.250	67.750	67.750	2,212,603
2023-02-10	70.000	71.200	67.100	67.950	67.950	5,041,883
2023-02-09	72.000	72.800	70.000	71.150	71.150	6,590,289
2023-02-08	70.000	72.800	70.000	71.500	71.500	2,686,233
2023-02-07	71.850	73.000	70.650	71.650	71.650	2,549,417
2023-02-06	73.650	74.670	71.500	71.650	71.650	3,178,492
2023-02-03	73.800	75.350	72.250	73.450	73.450	3,657,602
2023-02-02	72.650	73.900	70.550	73.650	73.650	3,299,576
2023-02-01	72.300	74.950	69.650	70.000	70.000	10,468,257
2023-01-31	75.300	78.250	67.550	71.950	71.950	23,269,782
2023-01-30	93.000	98.350	72.650	74.850	74.850	21,057,420
2023-01-27	104.90	107.36	103.13	103.20	103.20	1,429,942
2023-01-26	101.90	103.80	101.36	102.50	102.50	927,158
2023-01-25	99.100	102.20	98.600	100.60	100.60	1,127,581
2023-01-24	98.450	99.985	96.750	99.500	99.500	1,581,962
2023-01-23	93.000	96.550	91.733	96.550	96.550	5,324,205
2023-01-20	90.400	93.050	90.000	91.900	91.900	2,288,798
2023-01-19	95.500	95.500	90.600	92.150	92.150	1,011,956
2023-01-18	94.900	97.550	93.600	95.550	95.550	1,012,686
2023-01-17	95.250	95.250	91.300	93.300	93.300	1,226,827
2023-01-16	90.000	95.700	90.000	93.950	93.950	1,236,868
2023-01-13	90.650	91.443	87.200	89.250	89.250	3,246,229
2023-01-12	100.00	100.00	92.301	93.500	93.500	1,447,575
2023-01-11	93.200	95.300	93.200	93.550	93.550	947,788
2023-01-10	93.850	96.650	92.950	92.950	92.950	944,335
2023-01-09	95.000	97.950	92.150	95.300	95.300	539,503

← NewerPage 16 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.