EVOKE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	94.000	94.300	89.700	93.650	93.650	840,802
2023-01-05	94.000	94.000	90.550	91.600	91.600	538,666
2023-01-04	92.000	92.900	88.050	92.200	92.200	2,500,435
2023-01-03	84.600	91.038	84.600	88.050	88.050	985,498
2022-12-30	86.650	87.850	84.800	86.950	86.950	476,409
2022-12-29	88.000	88.000	84.250	87.700	87.700	454,683
2022-12-28	84.850	87.588	84.850	85.850	85.850	888,035
2022-12-23	83.450	87.150	83.000	86.650	86.650	422,278
2022-12-22	82.750	85.950	82.750	82.850	82.850	713,997
2022-12-21	87.750	87.900	81.950	84.800	84.800	1,686,603
2022-12-20	83.100	86.150	82.050	82.050	82.050	1,028,252
2022-12-19	90.000	90.000	84.300	84.800	84.800	765,443
2022-12-16	87.000	89.350	86.250	86.850	86.850	1,377,129
2022-12-15	86.000	89.850	85.862	89.400	89.400	1,553,293
2022-12-14	93.900	95.000	89.000	89.650	89.650	3,192,357
2022-12-13	90.000	97.350	90.000	93.900	93.900	1,229,741
2022-12-12	93.400	95.350	90.600	91.050	91.050	1,579,113
2022-12-09	95.000	99.250	94.390	96.050	96.050	2,906,858
2022-12-08	96.450	97.050	94.050	94.900	94.900	782,396
2022-12-07	97.100	97.850	94.345	95.500	95.500	1,423,607
2022-12-06	101.50	101.90	97.250	97.850	97.850	1,488,845
2022-12-05	103.90	103.90	100.50	101.40	101.40	455,626
2022-12-02	103.00	106.41	102.00	102.50	102.50	934,776
2022-12-01	102.90	106.50	101.71	104.70	104.70	941,855
2022-11-30	102.80	103.90	99.950	100.50	100.50	1,339,127
2022-11-29	102.40	105.40	97.150	103.00	103.00	1,236,457
2022-11-28	102.80	103.60	98.900	102.70	102.70	867,246
2022-11-25	102.20	103.50	98.850	103.40	103.40	869,353
2022-11-24	98.000	102.20	98.000	101.60	101.60	973,710
2022-11-23	95.000	98.700	93.350	98.450	98.450	868,755
2022-11-22	100.00	100.08	95.745	96.200	96.200	1,154,688
2022-11-21	100.70	100.70	94.500	97.800	97.800	842,570
2022-11-18	98.800	98.800	94.000	98.550	98.550	889,624
2022-11-17	94.300	96.400	92.950	95.800	95.800	667,824
2022-11-16	102.60	102.60	95.250	95.650	95.650	1,143,640
2022-11-15	104.70	108.20	100.10	101.60	101.60	1,354,373
2022-11-14	107.00	108.20	102.60	104.50	104.50	1,433,543
2022-11-11	100.70	108.50	100.14	105.60	105.60	1,791,612
2022-11-10	98.800	100.40	95.200	100.40	100.40	3,013,564
2022-11-09	99.300	104.01	98.800	99.700	99.700	1,303,287
2022-11-08	103.60	103.60	97.450	103.30	103.30	1,317,009
2022-11-07	98.100	104.10	95.600	101.50	101.50	4,692,197
2022-11-04	102.00	102.00	97.050	100.40	100.40	839,246
2022-11-03	92.550	98.950	92.550	97.850	97.850	913,172
2022-11-02	96.350	99.450	93.900	99.450	99.450	950,886
2022-11-01	94.900	98.800	94.650	95.850	95.850	1,126,987
2022-10-31	94.550	94.550	91.150	92.800	92.800	1,042,460
2022-10-28	91.000	95.150	91.000	94.300	94.300	973,333
2022-10-27	91.450	99.050	90.191	96.650	96.650	1,652,383
2022-10-26	86.000	93.800	86.000	93.800	93.800	9,442,722
2022-10-25	88.800	92.250	85.800	89.100	89.100	1,378,997
2022-10-24	92.000	92.000	87.100	87.700	87.700	925,416
2022-10-21	92.000	92.000	87.824	89.000	89.000	3,480,827
2022-10-20	90.800	92.300	88.500	92.000	92.000	1,558,363
2022-10-19	91.150	92.882	88.864	90.700	90.700	2,076,176
2022-10-18	91.100	93.900	84.750	91.400	91.400	2,313,089
2022-10-17	89.000	90.650	85.850	90.200	90.200	4,035,299
2022-10-14	86.950	90.670	85.200	86.150	86.150	3,976,703
2022-10-13	85.600	92.600	84.600	87.900	87.900	2,060,284
2022-10-12	94.000	94.000	86.000	87.300	87.300	1,960,379

← NewerPage 17 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.