EVOKE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	62.600	62.700	60.140	60.500	60.500	863,869
2025-08-14	65.500	65.500	60.953	61.300	61.300	1,675,168
2025-08-13	63.000	66.400	60.000	63.500	63.500	2,461,841
2025-08-12	65.600	65.600	60.700	62.300	62.300	1,406,286
2025-08-11	65.400	69.100	62.400	62.700	62.700	1,557,266
2025-08-08	72.300	72.300	64.000	66.100	66.100	4,170,377
2025-08-07	72.000	73.000	70.100	71.200	71.200	2,484,966
2025-08-06	70.900	71.000	69.400	70.700	70.700	1,179,454
2025-08-05	70.300	71.000	68.600	70.100	70.100	2,041,793
2025-08-04	70.300	70.600	68.100	69.600	69.600	1,833,189
2025-08-01	71.200	71.500	69.100	69.800	69.800	927,977
2025-07-31	72.800	72.800	69.300	70.800	70.800	884,167
2025-07-30	69.000	73.654	69.000	72.800	72.800	1,268,746
2025-07-29	73.000	75.500	70.400	70.700	70.700	1,400,744
2025-07-28	69.200	72.800	68.230	72.800	72.800	1,714,494
2025-07-25	69.900	70.700	66.500	70.700	70.700	1,598,771
2025-07-24	70.800	71.700	68.200	68.400	68.400	2,918,137
2025-07-23	70.100	75.000	67.900	70.500	70.500	4,693,495
2025-07-22	65.000	70.300	61.800	69.500	69.500	5,726,306
2025-07-21	63.250	65.200	60.699	61.500	61.500	1,625,897
2025-07-18	64.900	66.100	62.100	62.500	62.500	1,910,766
2025-07-17	62.400	65.100	60.600	64.600	64.600	1,573,725
2025-07-16	61.000	64.100	58.900	61.800	61.800	1,238,852
2025-07-15	66.200	66.200	61.200	61.600	61.600	2,178,215
2025-07-14	62.000	65.400	62.000	64.700	64.700	1,209,854
2025-07-11	61.500	65.500	61.500	63.900	63.900	1,343,773
2025-07-10	65.600	65.600	62.700	63.900	63.900	1,367,320
2025-07-09	67.000	67.400	64.400	64.700	64.700	1,968,777
2025-07-08	64.800	67.000	62.400	66.600	66.600	2,459,237
2025-07-07	66.500	66.500	64.700	65.900	65.900	1,128,903
2025-07-04	64.600	65.600	62.900	65.400	65.400	1,403,660
2025-07-03	66.000	66.000	63.700	64.800	64.800	1,438,069
2025-07-02	64.500	64.500	61.400	64.200	64.200	1,170,792
2025-07-01	63.000	64.700	62.300	64.000	64.000	763,943
2025-06-30	66.000	66.000	62.026	62.900	62.900	1,554,824
2025-06-27	58.200	63.800	58.200	63.200	63.200	2,005,378
2025-06-26	57.100	61.300	57.100	61.100	61.100	1,354,001
2025-06-25	61.900	61.900	59.600	59.700	59.700	1,874,149
2025-06-24	57.300	60.800	55.200	60.200	60.200	2,819,955
2025-06-23	57.900	58.100	55.400	57.300	57.300	1,759,224
2025-06-20	58.500	58.500	55.300	57.000	57.000	1,142,392
2025-06-19	59.000	59.000	55.600	55.900	55.900	1,378,455
2025-06-18	57.500	58.500	55.100	57.600	57.600	2,437,061
2025-06-17	57.500	57.500	54.500	57.400	57.400	1,042,459
2025-06-16	50.900	56.600	50.900	56.400	56.400	2,324,543
2025-06-13	51.000	53.900	51.000	53.400	53.400	1,030,800
2025-06-12	52.500	54.000	50.500	53.200	53.200	1,025,426
2025-06-11	50.700	53.400	50.400	51.900	51.900	1,392,242
2025-06-10	54.100	56.500	49.450	50.400	50.400	4,578,245
2025-06-09	54.600	57.300	53.900	53.900	53.900	1,244,091
2025-06-06	57.900	58.400	53.880	54.600	54.600	1,695,622
2025-06-05	55.000	56.000	54.000	55.300	55.300	698,700
2025-06-04	55.000	55.900	54.100	54.300	54.300	696,993
2025-06-03	55.900	58.400	54.500	55.000	55.000	688,444
2025-06-02	54.800	57.100	54.800	55.800	55.800	1,202,821
2025-05-30	57.700	57.700	54.600	56.900	56.900	823,696
2025-05-29	57.300	58.300	56.600	57.100	57.100	693,261
2025-05-28	58.400	58.400	54.300	57.000	57.000	1,650,347
2025-05-27	54.500	57.100	51.000	56.400	56.400	1,206,417
2025-05-23	54.300	56.200	53.100	54.900	54.900	1,713,852

← NewerPage 6 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.