EVOKE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	92.350	94.412	88.250	90.500	90.500	3,536,996
2022-10-10	97.650	99.100	92.750	95.000	95.000	1,021,500
2022-10-07	96.300	99.600	95.250	96.750	96.750	923,022
2022-10-06	98.950	102.00	96.950	97.850	97.850	1,631,776
2022-10-05	101.00	102.96	94.500	96.050	96.050	4,518,273
2022-10-04	93.100	102.60	93.100	100.60	100.60	1,366,049
2022-10-03	93.050	97.500	92.200	96.550	96.550	1,046,630
2022-09-30	95.050	97.123	90.600	93.600	93.600	2,301,151
2022-09-29	103.90	104.10	91.450	94.650	94.650	3,110,893
2022-09-28	105.80	106.30	100.70	103.90	103.90	1,725,612
2022-09-27	117.30	117.30	106.40	108.00	108.00	2,219,291
2022-09-26	117.80	118.30	109.82	113.10	113.10	1,556,554
2022-09-23	117.60	120.00	115.90	117.70	117.70	2,403,614
2022-09-22	122.50	122.50	118.40	119.00	119.00	749,693
2022-09-21	118.50	122.51	118.20	122.00	122.00	2,533,663
2022-09-20	120.90	123.00	117.70	121.50	121.50	866,530
2022-09-16	115.50	119.90	115.50	118.00	118.00	3,268,587
2022-09-15	115.80	118.60	115.28	117.00	117.00	974,500
2022-09-14	117.20	121.10	114.20	116.40	116.40	1,168,454
2022-09-13	130.40	130.40	121.90	121.90	121.90	2,134,112
2022-09-12	127.00	127.20	123.88	126.30	126.30	1,242,236
2022-09-09	124.40	126.00	123.70	123.90	123.90	1,856,800
2022-09-08	126.50	128.60	122.00	123.10	123.10	1,517,363
2022-09-07	130.00	130.00	125.30	126.70	126.70	1,499,660
2022-09-06	122.70	127.80	122.61	126.70	126.70	2,353,883
2022-09-05	123.40	123.90	115.60	121.90	121.90	2,082,717
2022-09-02	120.10	123.10	117.67	121.50	121.50	1,353,101
2022-09-01	118.50	122.20	117.10	119.00	119.00	1,481,381
2022-08-31	124.40	127.16	120.19	123.40	123.40	3,120,511
2022-08-30	129.20	133.00	122.20	124.50	124.50	5,679,619
2022-08-26	130.20	134.10	128.10	128.60	128.60	1,270,060
2022-08-25	138.60	141.90	131.70	132.70	132.70	3,010,441
2022-08-24	136.40	140.40	135.00	138.80	138.80	2,248,007
2022-08-23	135.00	139.20	131.91	137.80	137.80	1,630,644
2022-08-22	149.30	149.30	138.40	139.10	139.10	1,268,408
2022-08-19	159.00	159.00	146.70	149.20	149.20	3,264,240
2022-08-18	151.10	153.60	148.50	152.10	152.10	1,022,261
2022-08-17	158.80	159.50	149.00	149.70	149.70	2,058,226
2022-08-16	157.00	160.40	155.50	158.00	158.00	1,205,557
2022-08-15	146.10	159.50	142.50	156.60	156.60	4,125,141
2022-08-12	155.20	156.50	131.40	142.70	142.70	5,767,632
2022-08-11	153.00	161.20	150.20	160.00	160.00	1,128,533
2022-08-10	149.00	152.50	145.30	152.50	152.50	1,102,708
2022-08-09	153.10	156.50	149.00	149.50	149.50	723,411
2022-08-08	154.80	158.40	153.60	155.80	155.80	858,485
2022-08-05	159.90	162.90	154.90	158.40	158.40	1,839,558
2022-08-04	149.20	161.40	148.10	159.30	159.30	1,530,183
2022-08-03	142.20	151.20	142.20	149.20	149.20	8,153,285
2022-08-02	142.40	146.00	139.40	141.80	141.80	2,773,899
2022-08-01	145.50	147.06	142.40	144.40	144.40	2,984,417
2022-07-29	148.00	151.00	145.40	147.10	147.10	3,705,313
2022-07-28	145.50	149.00	142.90	147.20	147.20	6,075,582
2022-07-27	147.60	147.60	140.00	142.70	142.70	1,803,932
2022-07-26	152.00	153.70	144.50	144.50	144.50	878,121
2022-07-25	154.90	157.60	150.20	151.10	151.10	675,729
2022-07-22	155.50	161.50	151.20	156.20	156.20	755,588
2022-07-21	154.40	156.40	148.40	152.40	152.40	752,085
2022-07-20	155.10	159.80	149.00	152.50	152.50	758,206
2022-07-19	148.80	152.50	147.90	151.50	151.50	914,886
2022-07-18	150.00	152.90	148.36	151.70	151.70	673,673

← NewerPage 18 of 22 · 1,269 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.