EVOKE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 57.600 | 57.600 | 52.400 | 54.400 | 54.400 | 786,812 |
| 2024-11-26 | 55.900 | 57.100 | 52.150 | 55.000 | 55.000 | 895,662 |
| 2024-11-25 | 52.200 | 56.174 | 52.200 | 53.400 | 53.400 | 18,520,134 |
| 2024-11-22 | 52.550 | 56.250 | 50.400 | 54.650 | 54.650 | 2,018,488 |
| 2024-11-21 | 51.750 | 51.750 | 49.520 | 50.900 | 50.900 | 1,360,321 |
| 2024-11-20 | 54.750 | 54.750 | 50.100 | 51.100 | 51.100 | 1,629,583 |
| 2024-11-19 | 53.950 | 55.800 | 51.150 | 52.400 | 52.400 | 1,750,362 |
| 2024-11-18 | 55.000 | 59.150 | 53.100 | 53.750 | 53.750 | 1,082,081 |
| 2024-11-15 | 55.900 | 58.050 | 55.900 | 56.400 | 56.400 | 1,255,573 |
| 2024-11-14 | 61.500 | 61.500 | 56.800 | 58.250 | 58.250 | 514,504 |
| 2024-11-13 | 56.550 | 60.450 | 56.550 | 58.750 | 58.750 | 6,525,917 |
| 2024-11-12 | 63.000 | 63.000 | 58.250 | 59.350 | 59.350 | 1,052,368 |
| 2024-11-11 | 60.950 | 62.650 | 59.300 | 62.250 | 62.250 | 622,929 |
| 2024-11-08 | 59.200 | 61.950 | 59.200 | 60.250 | 60.250 | 689,752 |
| 2024-11-07 | 61.050 | 62.850 | 59.060 | 60.950 | 60.950 | 1,634,729 |
| 2024-11-06 | 61.650 | 63.000 | 58.700 | 61.450 | 61.450 | 1,364,834 |
| 2024-11-05 | 62.000 | 62.650 | 57.500 | 59.550 | 59.550 | 744,789 |
| 2024-11-04 | 62.650 | 63.535 | 59.100 | 61.800 | 61.800 | 1,313,563 |
| 2024-11-01 | 62.250 | 63.200 | 58.450 | 62.400 | 62.400 | 1,046,454 |
| 2024-10-31 | 61.950 | 62.900 | 58.850 | 61.650 | 61.650 | 2,578,745 |
| 2024-10-30 | 55.450 | 60.300 | 52.000 | 59.200 | 59.200 | 8,641,113 |
| 2024-10-29 | 52.950 | 56.850 | 52.150 | 52.950 | 52.950 | 696,052 |
| 2024-10-28 | 51.500 | 55.750 | 51.500 | 53.300 | 53.300 | 1,030,241 |
| 2024-10-25 | 51.550 | 53.950 | 51.050 | 51.650 | 51.650 | 889,768 |
| 2024-10-24 | 52.000 | 56.600 | 51.500 | 52.850 | 52.850 | 11,346,877 |
| 2024-10-23 | 50.550 | 54.750 | 50.250 | 54.000 | 54.000 | 921,193 |
| 2024-10-22 | 51.600 | 53.800 | 51.400 | 52.000 | 52.000 | 1,036,573 |
| 2024-10-21 | 56.750 | 61.400 | 52.400 | 53.650 | 53.650 | 2,892,379 |
| 2024-10-18 | 60.000 | 62.306 | 56.612 | 57.300 | 57.300 | 2,056,629 |
| 2024-10-17 | 57.050 | 58.500 | 54.500 | 57.300 | 57.300 | 7,166,908 |
| 2024-10-16 | 55.022 | 55.400 | 54.050 | 54.500 | 54.500 | 1,542,218 |
| 2024-10-15 | 57.050 | 57.550 | 53.250 | 54.850 | 54.850 | 2,514,021 |
| 2024-10-14 | 61.000 | 61.000 | 54.400 | 55.650 | 55.650 | 5,313,713 |
| 2024-10-11 | 65.800 | 67.300 | 62.900 | 65.000 | 65.000 | 621,168 |
| 2024-10-10 | 66.350 | 67.600 | 63.200 | 64.650 | 64.650 | 846,190 |
| 2024-10-09 | 67.000 | 68.000 | 64.500 | 65.600 | 65.600 | 791,027 |
| 2024-10-08 | 68.000 | 68.000 | 63.400 | 66.900 | 66.900 | 841,361 |
| 2024-10-07 | 62.800 | 66.100 | 62.800 | 65.200 | 65.200 | 657,862 |
| 2024-10-04 | 65.000 | 66.600 | 62.000 | 65.750 | 65.750 | 632,923 |
| 2024-10-03 | 65.000 | 65.350 | 61.850 | 63.950 | 63.950 | 559,325 |
| 2024-10-02 | 65.000 | 66.000 | 62.500 | 63.300 | 63.300 | 813,399 |
| 2024-10-01 | 67.450 | 67.450 | 63.950 | 64.850 | 64.850 | 689,859 |
| 2024-09-30 | 64.800 | 67.300 | 61.900 | 64.950 | 64.950 | 621,538 |
| 2024-09-27 | 67.600 | 69.350 | 63.800 | 65.200 | 65.200 | 795,280 |
| 2024-09-26 | 64.000 | 65.300 | 60.950 | 65.300 | 65.300 | 760,527 |
| 2024-09-25 | 59.000 | 63.800 | 59.000 | 61.800 | 61.800 | 603,600 |
| 2024-09-24 | 62.400 | 62.850 | 58.500 | 60.700 | 60.700 | 1,138,481 |
| 2024-09-23 | 62.000 | 65.100 | 60.150 | 60.150 | 60.150 | 679,171 |
| 2024-09-20 | 63.000 | 64.000 | 61.050 | 61.050 | 61.050 | 1,237,269 |
| 2024-09-19 | 58.700 | 64.500 | 58.700 | 63.700 | 63.700 | 1,655,967 |
| 2024-09-18 | 58.100 | 59.550 | 57.500 | 59.500 | 59.500 | 1,082,796 |
| 2024-09-17 | 57.600 | 59.850 | 57.600 | 58.550 | 58.550 | 1,091,008 |
| 2024-09-16 | 60.000 | 62.500 | 57.350 | 57.900 | 57.900 | 3,074,206 |
| 2024-09-13 | 61.150 | 66.050 | 61.150 | 61.750 | 61.750 | 2,035,409 |
| 2024-09-12 | 64.000 | 65.000 | 61.450 | 62.850 | 62.850 | 666,440 |
| 2024-09-11 | 63.000 | 63.000 | 57.850 | 62.850 | 62.850 | 458,273 |
| 2024-09-10 | 61.150 | 64.150 | 61.150 | 62.650 | 62.650 | 226,876 |
| 2024-09-09 | 64.700 | 64.950 | 60.100 | 63.050 | 63.050 | 447,655 |
| 2024-09-06 | 61.000 | 64.000 | 61.000 | 61.800 | 61.800 | 1,395,279 |
| 2024-09-05 | 67.350 | 67.550 | 62.200 | 62.600 | 62.600 | 1,009,435 |
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.