EVOKE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	36.050	37.050	35.150	36.800	36.800	1,464,738
2025-11-07	38.050	38.050	35.400	36.050	36.050	1,318,065
2025-11-06	37.450	37.450	35.050	36.350	36.350	2,491,707
2025-11-05	39.500	39.900	36.400	36.400	36.400	5,235,620
2025-11-04	41.200	41.600	38.500	39.100	39.100	2,361,567
2025-11-03	44.900	44.900	41.200	41.300	41.300	1,048,449
2025-10-31	43.000	44.350	41.700	43.050	43.050	1,424,992
2025-10-30	43.600	43.600	41.000	42.200	42.200	1,467,659
2025-10-29	43.000	43.100	41.066	42.000	42.000	2,330,135
2025-10-28	44.900	47.820	40.000	42.500	42.500	5,559,707
2025-10-27	43.150	44.350	41.500	41.600	41.600	1,760,467
2025-10-24	43.500	43.830	42.000	43.050	43.050	1,603,977
2025-10-23	43.000	43.250	41.600	42.800	42.800	989,294
2025-10-22	43.250	43.250	40.550	42.150	42.150	1,720,786
2025-10-21	44.400	44.400	40.500	41.300	41.300	1,317,541
2025-10-20	45.300	45.300	41.310	42.500	42.500	1,179,435
2025-10-17	44.050	44.600	42.650	43.250	43.250	1,157,517
2025-10-16	44.500	45.000	43.500	44.200	44.200	791,183
2025-10-15	44.500	44.850	43.050	44.650	44.650	956,987
2025-10-14	45.700	45.700	43.850	44.550	44.550	901,015
2025-10-13	45.600	46.200	44.900	45.400	45.400	773,010
2025-10-10	46.100	47.950	45.100	45.400	45.400	2,085,849
2025-10-09	46.700	47.435	45.700	46.000	46.000	4,532,331
2025-10-08	47.350	47.350	45.650	46.700	46.700	1,283,731
2025-10-07	50.000	50.000	47.050	47.350	47.350	2,369,030
2025-10-06	51.100	51.300	49.600	50.000	50.000	957,562
2025-10-03	50.900	51.500	50.200	51.100	51.100	527,812
2025-10-02	51.200	51.500	49.650	50.900	50.900	1,487,440
2025-10-01	52.600	52.600	50.500	50.700	50.700	1,274,095
2025-09-30	51.400	53.500	51.300	52.100	52.100	1,211,365
2025-09-29	54.700	54.700	52.900	53.500	53.500	659,321
2025-09-26	51.100	53.200	51.100	52.600	52.600	610,034
2025-09-25	51.500	54.200	51.500	52.400	52.400	478,547
2025-09-24	53.000	54.100	51.900	53.600	53.600	872,250
2025-09-23	52.300	54.800	52.300	53.100	53.100	637,180
2025-09-22	54.000	56.500	52.600	53.100	53.100	473,264
2025-09-19	52.300	55.800	52.300	54.000	54.000	1,126,095
2025-09-18	56.600	56.600	54.600	54.800	54.800	598,909
2025-09-17	58.000	58.000	55.000	56.000	56.000	1,007,032
2025-09-16	59.000	59.100	57.000	57.000	57.000	607,252
2025-09-15	57.100	60.200	57.100	58.300	58.300	580,509
2025-09-12	59.000	60.200	58.700	59.100	59.100	998,933
2025-09-11	59.200	60.100	57.700	58.800	58.800	711,952
2025-09-10	56.200	59.800	56.200	58.000	58.000	935,892
2025-09-09	58.000	58.700	57.000	58.300	58.300	607,216
2025-09-08	57.000	59.000	56.800	57.300	57.300	726,928
2025-09-05	57.900	58.200	55.100	57.900	57.900	1,824,985
2025-09-04	53.700	55.900	53.200	55.300	55.300	1,037,980
2025-09-03	55.500	56.800	54.500	54.700	54.700	2,127,476
2025-09-02	57.000	57.700	53.900	55.500	55.500	1,842,561
2025-09-01	56.600	58.900	55.900	56.500	56.500	394,094
2025-08-29	58.000	58.000	56.200	56.900	56.900	473,810
2025-08-28	55.900	58.800	55.900	57.200	57.200	614,295
2025-08-27	59.000	59.000	57.100	57.700	57.700	447,425
2025-08-26	60.000	61.000	57.500	58.100	58.100	586,050
2025-08-22	60.000	60.000	57.800	59.100	59.100	472,896
2025-08-21	62.100	62.100	57.800	58.800	58.800	618,065
2025-08-20	57.400	60.000	57.400	59.600	59.600	681,331
2025-08-19	62.000	62.000	59.100	59.600	59.600	668,070
2025-08-18	63.300	63.300	59.400	60.000	60.000	687,479

← NewerPage 5 of 22 · 1,268 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.