EVOKE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	260.40	264.20	256.68	259.80	259.80	994,826
2022-01-20	264.00	270.80	264.00	266.80	266.80	591,306
2022-01-19	268.00	272.80	263.80	267.00	267.00	560,648
2022-01-18	265.20	268.80	260.13	266.40	266.40	780,938
2022-01-17	265.20	272.57	265.20	268.40	268.40	649,557
2022-01-14	294.40	294.40	268.60	269.00	269.00	809,448
2022-01-13	289.00	289.80	285.00	285.20	285.20	597,359
2022-01-12	286.60	291.60	283.80	286.20	286.20	489,595
2022-01-11	294.00	295.80	288.20	288.20	288.20	1,380,897
2022-01-10	297.60	297.89	285.00	286.60	286.60	968,878
2022-01-07	307.00	307.00	293.20	296.00	296.00	479,803
2022-01-06	306.00	307.60	293.40	295.80	295.80	4,653,238
2022-01-05	304.20	309.20	301.20	307.20	307.20	734,836
2022-01-04	308.00	313.00	303.40	304.80	304.80	1,132,044
2021-12-31	311.20	311.99	298.20	301.00	301.00	395,783
2021-12-30	304.00	306.50	296.00	306.20	306.20	385,125
2021-12-29	307.40	311.80	297.20	300.00	300.00	730,717
2021-12-24	305.60	307.80	303.00	305.00	305.00	118,647
2021-12-23	305.40	305.40	300.60	304.00	304.00	834,981
2021-12-22	295.60	301.40	295.00	300.00	300.00	1,010,401
2021-12-21	283.80	296.40	283.80	296.00	296.00	408,969
2021-12-20	290.60	292.00	279.80	284.00	284.00	667,147
2021-12-17	298.80	298.80	290.80	292.00	292.00	1,651,813
2021-12-16	295.00	297.00	289.80	295.20	295.20	1,013,372
2021-12-15	300.00	300.00	287.80	289.80	289.80	2,066,764
2021-12-14	290.40	293.20	289.25	290.00	290.00	1,152,635
2021-12-13	301.00	301.80	289.40	290.40	290.40	1,295,054
2021-12-10	312.00	314.80	299.00	301.40	301.40	815,011
2021-12-09	325.00	327.82	309.80	312.40	312.40	949,866
2021-12-08	318.00	325.60	316.00	323.40	323.40	773,614
2021-12-07	320.00	320.00	308.60	317.00	317.00	1,094,570
2021-12-06	309.00	310.52	300.00	310.20	310.20	787,112
2021-12-03	297.00	312.20	293.40	302.80	302.80	936,268
2021-12-02	306.00	310.40	302.83	307.40	307.40	681,773
2021-12-01	313.00	319.60	310.00	315.00	315.00	1,277,833
2021-11-30	310.00	322.11	310.00	310.20	310.20	1,086,537
2021-11-29	326.00	336.00	322.40	323.80	323.80	1,586,746
2021-11-26	330.80	332.60	315.00	321.80	321.80	853,592
2021-11-25	334.20	340.36	329.40	332.20	332.20	878,197
2021-11-24	349.80	349.80	332.60	334.40	334.40	1,783,609
2021-11-23	347.20	351.56	346.00	349.00	349.00	1,419,139
2021-11-22	351.00	352.80	347.20	349.80	349.80	1,215,393
2021-11-19	351.80	353.80	343.84	351.80	351.80	698,978
2021-11-18	355.00	360.20	350.40	351.20	351.20	472,189
2021-11-17	347.00	358.80	347.00	353.20	353.20	738,645
2021-11-16	353.00	360.40	347.60	354.80	354.80	2,278,594
2021-11-15	371.60	371.60	348.40	353.20	353.20	1,034,826
2021-11-12	368.00	368.00	354.00	357.60	357.60	454,022
2021-11-11	350.00	362.20	350.00	358.60	358.60	475,612
2021-11-10	365.40	375.00	352.80	362.00	362.00	1,162,006
2021-11-09	370.00	382.40	366.30	373.60	373.60	1,093,657
2021-11-08	375.00	383.48	373.80	375.00	375.00	635,001
2021-11-05	380.00	386.19	370.00	376.00	376.00	2,469,531
2021-11-04	360.00	381.60	360.00	378.00	378.00	1,049,971
2021-11-03	388.80	388.80	361.80	367.60	367.60	833,124
2021-11-02	381.40	384.40	365.04	370.00	370.00	1,137,250
2021-11-01	382.40	386.84	377.60	381.40	381.40	339,546
2021-10-29	376.00	392.75	376.00	382.80	382.80	645,524
2021-10-28	400.00	400.00	385.80	387.80	387.80	565,034
2021-10-27	385.20	398.00	385.20	393.20	393.20	1,053,095

← NewerPage 21 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.