EVOKE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	71.000	71.900	67.450	70.400	70.400	565,201
2025-02-21	69.000	72.000	67.250	71.000	71.000	487,135
2025-02-20	71.000	71.400	68.750	69.950	69.950	844,763
2025-02-19	74.000	74.000	69.600	70.850	70.850	4,702,171
2025-02-18	69.350	77.800	69.000	73.800	73.800	1,444,345
2025-02-17	73.000	74.000	69.350	72.800	72.800	1,180,678
2025-02-14	73.100	74.450	69.450	72.900	72.900	1,553,501
2025-02-13	71.900	73.000	69.500	72.350	72.350	1,043,904
2025-02-12	70.000	71.050	67.100	69.550	69.550	905,881
2025-02-11	71.100	71.350	69.100	69.650	69.650	1,366,970
2025-02-10	69.450	71.100	66.300	70.850	70.850	1,865,943
2025-02-07	70.000	70.450	68.000	69.000	69.000	829,700
2025-02-06	71.500	71.500	67.350	69.400	69.400	1,187,048
2025-02-05	72.000	72.200	67.850	70.950	70.950	1,028,240
2025-02-04	72.150	72.150	67.050	71.000	71.000	872,873
2025-02-03	70.600	70.600	65.100	69.700	69.700	845,640
2025-01-31	72.900	72.900	68.450	70.550	70.550	645,218
2025-01-30	66.550	71.200	66.550	69.950	69.950	1,085,981
2025-01-29	71.000	73.700	68.800	69.700	69.700	1,269,666
2025-01-28	70.450	70.900	68.350	70.500	70.500	975,539
2025-01-27	67.250	69.750	66.650	68.450	68.450	405,039
2025-01-24	72.000	72.500	68.750	69.300	69.300	766,950
2025-01-23	77.200	77.200	70.850	71.450	71.450	758,768
2025-01-22	74.000	74.550	71.950	73.900	73.900	798,822
2025-01-21	74.950	74.950	72.300	73.450	73.450	851,820
2025-01-20	73.000	75.335	69.750	73.150	73.150	1,698,325
2025-01-17	74.000	76.731	72.300	72.500	72.500	5,766,360
2025-01-16	61.000	69.200	61.000	68.700	68.700	1,979,943
2025-01-15	62.200	65.700	62.057	62.700	62.700	1,008,050
2025-01-14	60.300	65.550	57.700	63.150	63.150	1,392,788
2025-01-13	56.750	61.050	56.750	60.450	60.450	1,312,305
2025-01-10	62.500	62.500	58.900	59.050	59.050	1,167,526
2025-01-09	61.000	65.950	58.800	60.000	60.000	1,621,813
2025-01-08	65.750	67.833	60.000	61.400	61.400	2,069,201
2025-01-07	62.800	66.650	62.800	65.950	65.950	1,090,619
2025-01-06	64.350	65.450	59.800	64.000	64.000	19,480,417
2025-01-03	61.450	62.300	58.000	61.450	61.450	876,576
2025-01-02	64.050	65.200	59.650	60.450	60.450	694,688
2024-12-31	60.900	61.850	59.800	61.150	61.150	146,170
2024-12-30	60.100	63.750	59.950	60.600	60.600	823,793
2024-12-27	62.500	66.000	61.600	63.100	63.100	532,174
2024-12-24	61.000	62.650	59.800	61.250	61.250	258,086
2024-12-23	58.100	61.950	58.100	60.250	60.250	807,749
2024-12-20	62.900	63.800	60.400	60.950	60.950	2,291,556
2024-12-19	60.850	62.900	60.650	62.200	62.200	1,394,936
2024-12-18	64.900	64.900	61.800	62.000	62.000	9,966,800
2024-12-17	61.500	63.900	61.500	62.350	62.350	683,152
2024-12-16	65.400	65.400	63.000	63.350	63.350	759,548
2024-12-13	66.000	66.000	63.700	65.050	65.050	389,249
2024-12-12	65.250	66.000	63.598	64.700	64.700	955,714
2024-12-11	66.000	66.950	63.800	65.100	65.100	1,040,784
2024-12-10	64.350	65.950	63.450	64.950	64.950	518,617
2024-12-09	66.200	66.750	62.450	64.350	64.350	613,267
2024-12-06	64.200	65.750	61.400	65.400	65.400	823,084
2024-12-05	61.700	65.750	61.700	63.750	63.750	1,016,667
2024-12-04	65.050	66.850	64.700	64.700	64.700	1,063,052
2024-12-03	63.000	66.300	63.000	65.500	65.500	961,685
2024-12-02	62.500	64.200	59.050	63.250	63.250	1,423,975
2024-11-29	58.500	61.850	56.050	61.200	61.200	2,054,665
2024-11-28	52.400	56.750	52.400	56.450	56.450	1,033,765

← NewerPage 8 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.