EVOKE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	208.00	216.84	205.20	214.20	214.20	3,562,121
2022-04-14	222.00	222.00	211.79	218.20	218.20	9,339,548
2022-04-13	222.00	222.00	210.54	215.20	215.20	1,963,462
2022-04-12	208.00	215.80	207.20	213.00	213.00	2,583,803
2022-04-11	210.00	216.20	198.30	213.60	213.60	6,425,986
2022-04-08	220.00	223.80	206.40	210.00	210.00	4,808,618
2022-04-07	198.00	251.80	198.00	224.20	224.20	7,409,480
2022-04-06	205.40	209.60	191.90	192.00	192.00	1,636,388
2022-04-05	203.00	213.40	202.80	207.60	207.60	2,846,082
2022-04-04	200.00	207.60	192.80	207.20	207.20	2,093,069
2022-04-01	191.00	195.90	189.00	194.20	194.20	997,215
2022-03-31	189.60	191.80	182.20	184.50	184.50	1,527,720
2022-03-30	190.70	193.70	187.90	189.30	189.30	1,042,029
2022-03-29	190.00	196.47	187.70	193.30	193.30	704,241
2022-03-28	193.00	193.70	187.70	188.90	188.90	663,706
2022-03-25	195.50	198.00	191.00	193.70	193.70	485,872
2022-03-24	198.80	202.60	190.26	192.70	192.70	608,659
2022-03-23	197.00	200.20	195.00	195.10	195.10	1,726,203
2022-03-22	203.80	203.80	197.90	199.30	199.30	1,431,201
2022-03-21	209.00	209.00	193.79	198.60	198.60	1,428,807
2022-03-18	203.80	203.80	196.50	200.80	200.80	3,102,801
2022-03-17	200.00	200.00	194.37	199.30	199.30	1,102,572
2022-03-16	196.00	197.50	193.40	197.00	197.00	1,778,190
2022-03-15	185.00	195.60	184.10	191.50	191.50	1,099,970
2022-03-14	194.00	199.00	192.50	194.20	194.20	726,492
2022-03-11	193.20	200.40	188.20	195.20	195.20	1,297,791
2022-03-10	183.90	196.00	181.10	187.20	187.20	1,057,342
2022-03-09	193.00	201.80	182.30	189.20	189.20	1,360,839
2022-03-08	185.00	200.40	185.00	193.00	193.00	1,418,750
2022-03-07	191.60	202.20	179.80	194.70	194.70	1,366,936
2022-03-04	216.00	216.00	193.40	195.40	195.40	789,780
2022-03-03	210.80	216.60	203.60	206.20	206.20	774,519
2022-03-02	216.00	220.04	211.00	212.60	212.60	657,125
2022-03-01	240.00	244.80	211.20	216.80	216.80	1,484,015
2022-02-28	236.80	242.20	231.20	242.20	242.20	1,093,212
2022-02-25	232.00	243.20	220.20	237.20	237.20	775,262
2022-02-24	229.00	239.20	220.00	236.80	236.80	969,848
2022-02-23	248.60	248.60	236.60	237.20	237.20	964,981
2022-02-22	237.60	245.93	234.36	240.60	240.60	505,642
2022-02-21	260.00	260.40	240.20	242.00	242.00	1,401,914
2022-02-18	257.80	260.40	252.60	252.60	252.60	659,504
2022-02-17	265.40	265.40	258.00	259.20	259.20	505,775
2022-02-16	271.60	273.00	261.60	264.40	264.40	284,843
2022-02-15	281.80	281.80	265.00	270.20	270.20	1,323,096
2022-02-14	260.00	272.60	259.02	271.60	271.60	1,321,304
2022-02-11	292.80	292.80	262.80	270.60	270.60	564,585
2022-02-10	271.20	272.60	263.00	270.00	270.00	874,897
2022-02-09	256.60	269.60	256.00	269.60	269.60	696,840
2022-02-08	259.40	261.72	250.12	254.80	254.80	764,066
2022-02-07	248.00	262.91	248.00	260.20	260.20	479,875
2022-02-04	266.00	266.00	248.60	250.60	250.60	488,635
2022-02-03	246.00	262.20	245.36	253.60	253.60	2,072,397
2022-02-02	251.40	266.34	243.60	257.80	257.80	511,979
2022-02-01	261.00	262.20	253.20	260.00	260.00	1,219,400
2022-01-31	255.80	257.00	251.60	255.00	255.00	542,588
2022-01-28	249.80	255.00	247.28	253.00	253.00	787,177
2022-01-27	247.00	253.60	244.60	252.00	252.00	741,983
2022-01-26	254.60	254.88	245.80	250.00	250.00	929,536
2022-01-25	246.80	249.40	243.60	244.20	244.20	761,827
2022-01-24	259.80	262.00	243.00	245.40	245.40	946,747

← NewerPage 20 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.