EVOKE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	150.00	150.70	146.00	150.70	150.70	1,374,093
2022-07-14	148.40	153.60	145.00	150.00	150.00	1,581,510
2022-07-13	148.20	150.40	142.40	146.10	146.10	2,085,741
2022-07-12	148.70	148.70	138.40	145.50	145.50	4,166,382
2022-07-11	156.70	158.40	143.40	144.00	144.00	3,647,445
2022-07-08	158.00	162.16	156.60	159.20	159.20	1,115,450
2022-07-07	164.20	170.00	154.60	161.00	161.00	2,436,346
2022-07-06	164.00	169.40	164.00	167.50	167.50	1,261,201
2022-07-05	177.00	177.60	160.54	162.00	162.00	9,428,230
2022-07-04	173.00	177.68	172.10	173.70	173.70	2,599,285
2022-07-01	166.00	174.20	163.00	172.40	172.40	1,245,296
2022-06-30	170.80	174.84	166.50	167.60	167.60	8,634,986
2022-06-29	162.50	178.70	162.50	175.40	175.40	2,911,828
2022-06-28	165.00	168.80	163.70	166.20	166.20	2,783,005
2022-06-27	159.50	168.40	159.40	166.00	166.00	3,764,195
2022-06-24	161.20	163.80	159.20	161.80	161.80	959,227
2022-06-23	171.00	173.70	158.70	160.70	160.70	1,428,120
2022-06-22	176.70	177.70	172.00	175.30	175.30	1,453,453
2022-06-21	176.60	182.00	173.20	178.30	178.30	2,653,951
2022-06-20	177.50	184.10	174.50	178.10	178.10	417,983
2022-06-17	174.40	180.30	173.60	177.20	177.20	4,783,361
2022-06-16	180.00	183.42	174.60	175.70	175.70	1,507,660
2022-06-15	180.00	188.00	175.80	184.00	184.00	1,502,573
2022-06-14	179.50	181.20	172.70	177.40	177.40	1,055,876
2022-06-13	186.10	190.30	178.60	179.50	179.50	1,074,527
2022-06-10	193.00	201.60	190.30	190.30	190.30	614,971
2022-06-09	203.00	206.80	199.40	199.80	199.80	729,227
2022-06-08	203.60	207.40	197.86	203.40	203.40	539,781
2022-06-07	202.00	207.80	200.60	204.40	204.40	542,531
2022-06-06	206.20	210.20	200.80	207.20	207.20	623,362
2022-06-01	220.00	220.00	204.40	204.40	204.40	526,721
2022-05-31	200.00	214.20	200.00	210.40	210.40	3,426,210
2022-05-30	207.00	212.45	206.20	210.00	210.00	522,449
2022-05-27	204.80	210.00	199.73	204.40	204.40	900,734
2022-05-26	195.90	203.80	195.32	202.00	202.00	1,352,390
2022-05-25	186.60	197.70	186.60	195.40	195.40	586,754
2022-05-24	193.60	194.90	188.94	191.70	191.70	3,474,735
2022-05-23	199.80	199.80	190.60	194.10	194.10	2,569,242
2022-05-20	184.60	195.00	183.70	191.70	191.70	761,981
2022-05-19	185.00	187.40	178.60	186.60	186.60	1,154,662
2022-05-18	190.40	193.90	183.90	188.10	188.10	552,406
2022-05-17	189.00	193.90	188.90	191.10	191.10	1,305,798
2022-05-16	193.60	193.60	186.40	191.40	191.40	661,215
2022-05-13	194.10	194.50	186.80	192.10	192.10	1,065,363
2022-05-12	184.40	189.00	178.70	188.80	188.80	640,703
2022-05-11	194.90	194.90	185.00	189.00	189.00	668,971
2022-05-10	180.50	189.70	180.50	186.20	186.20	1,154,320
2022-05-09	194.90	194.90	180.00	180.20	180.20	1,189,694
2022-05-06	186.30	187.90	175.60	187.10	187.10	1,442,291
2022-05-05	192.40	195.30	183.50	186.60	186.60	1,162,318
2022-05-04	195.00	197.70	190.00	190.60	190.60	834,243
2022-05-03	192.00	194.10	189.60	193.90	193.90	818,591
2022-04-29	192.10	195.50	187.90	190.60	190.60	1,265,620
2022-04-28	182.00	192.90	182.00	190.50	190.50	1,085,157
2022-04-27	186.60	189.31	181.10	185.10	185.10	1,464,884
2022-04-26	187.90	194.20	184.78	186.00	186.00	1,466,206
2022-04-25	188.80	194.10	184.40	190.50	190.50	10,716,441
2022-04-22	193.80	204.60	192.20	196.20	196.20	2,461,266
2022-04-21	201.00	207.40	192.60	196.30	196.30	2,342,986
2022-04-20	210.00	214.20	202.00	204.00	204.00	3,182,082

← NewerPage 19 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.