EVOKE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	57.900	57.900	52.300	54.600	54.600	2,563,859
2025-05-21	56.500	56.900	53.300	56.100	56.100	5,339,455
2025-05-20	56.500	57.400	53.900	54.000	54.000	1,192,738
2025-05-19	56.400	57.300	53.100	54.000	54.000	453,014
2025-05-16	56.400	56.400	53.700	53.900	53.900	1,033,221
2025-05-15	55.000	57.200	53.600	53.900	53.900	1,155,781
2025-05-14	55.500	57.500	52.900	54.100	54.100	2,748,280
2025-05-13	55.400	55.400	52.300	53.000	53.000	947,176
2025-05-12	52.000	54.700	51.700	53.000	53.000	1,470,895
2025-05-09	52.400	53.100	50.000	51.700	51.700	969,197
2025-05-08	52.400	52.400	49.150	52.000	52.000	1,124,868
2025-05-07	52.000	52.300	49.500	52.000	52.000	1,109,921
2025-05-06	52.000	52.300	48.150	51.600	51.600	708,378
2025-05-02	48.200	52.300	48.050	51.400	51.400	1,514,341
2025-05-01	51.100	51.100	48.400	50.600	50.600	896,956
2025-04-30	50.500	51.100	48.100	49.800	49.800	772,106
2025-04-29	49.200	51.000	49.150	50.000	50.000	1,174,465
2025-04-28	48.000	50.700	46.500	49.200	49.200	1,312,671
2025-04-25	50.200	50.900	46.250	47.650	47.650	2,231,492
2025-04-24	51.000	51.000	47.700	47.950	47.950	1,181,639
2025-04-23	48.600	50.200	46.650	49.000	49.000	1,048,553
2025-04-22	46.600	48.850	44.850	46.400	46.400	972,986
2025-04-17	47.000	50.000	46.850	47.500	47.500	549,047
2025-04-16	48.000	51.000	47.100	47.900	47.900	1,235,540
2025-04-15	48.900	50.000	46.050	48.800	48.800	1,255,018
2025-04-14	47.050	49.000	46.050	47.650	47.650	1,025,265
2025-04-11	47.600	49.100	45.150	46.500	46.500	2,000,293
2025-04-10	44.700	48.900	44.050	48.900	48.900	3,158,894
2025-04-09	42.200	44.800	39.900	42.700	42.700	2,896,753
2025-04-08	38.750	45.900	37.000	44.300	44.300	3,503,659
2025-04-07	38.100	40.000	36.700	37.800	37.800	3,917,529
2025-04-04	45.950	46.600	39.850	40.000	40.000	4,256,711
2025-04-03	47.000	47.900	43.750	44.400	44.400	3,140,324
2025-04-02	50.500	50.900	47.400	47.800	47.800	1,235,922
2025-04-01	49.700	49.750	46.249	49.200	49.200	2,054,018
2025-03-31	48.840	50.700	47.060	47.480	47.480	2,466,597
2025-03-28	51.500	54.500	48.700	50.150	50.150	4,427,541
2025-03-27	58.000	59.850	50.200	50.950	50.950	7,333,156
2025-03-26	72.000	72.000	56.000	57.450	57.450	9,227,737
2025-03-25	72.250	72.850	67.200	71.400	71.400	1,838,740
2025-03-24	70.400	73.600	69.100	70.500	70.500	1,963,967
2025-03-21	71.550	72.200	66.700	68.700	68.700	14,220,275
2025-03-20	66.150	70.150	65.900	69.150	69.150	1,015,355
2025-03-19	70.800	73.400	68.320	69.400	69.400	1,218,783
2025-03-18	68.000	70.400	67.450	70.400	70.400	1,187,822
2025-03-17	67.000	68.500	65.300	67.650	67.650	957,687
2025-03-14	63.000	66.800	62.900	66.350	66.350	723,928
2025-03-13	70.000	70.000	65.750	65.750	65.750	909,785
2025-03-12	68.000	69.650	65.750	68.550	68.550	808,999
2025-03-11	66.500	69.450	65.800	66.400	66.400	656,286
2025-03-10	70.800	70.800	64.850	66.450	66.450	961,774
2025-03-07	69.000	69.750	64.950	68.450	68.450	632,547
2025-03-06	66.750	70.850	66.750	69.100	69.100	1,342,080
2025-03-05	66.900	67.100	63.950	66.150	66.150	546,304
2025-03-04	69.000	70.900	62.977	64.350	64.350	2,038,313
2025-03-03	69.000	71.200	68.150	68.900	68.900	2,211,670
2025-02-28	72.400	72.400	67.800	68.400	68.400	1,074,926
2025-02-27	70.750	70.750	66.850	69.550	69.550	511,039
2025-02-26	72.000	72.435	69.150	70.300	70.300	683,697
2025-02-25	70.150	72.850	69.145	70.050	70.050	718,338

← NewerPage 7 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.