Everplay Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 250.00 | 255.00 | 233.00 | 235.00 | 230.17 | 111,365 |
| 2024-09-04 | 260.00 | 265.00 | 245.00 | 250.00 | 244.87 | 1,380,475 |
| 2024-09-03 | 257.50 | 265.00 | 250.00 | 257.50 | 252.21 | 8,030,411 |
| 2024-09-02 | 260.00 | 265.00 | 243.00 | 245.00 | 239.97 | 56,638 |
| 2024-08-30 | 257.50 | 265.00 | 250.00 | 254.00 | 248.78 | 66,886 |
| 2024-08-29 | 252.50 | 255.00 | 248.00 | 248.00 | 242.91 | 81,001 |
| 2024-08-28 | 262.50 | 265.00 | 250.85 | 253.00 | 247.81 | 77,261 |
| 2024-08-27 | 272.50 | 275.00 | 255.00 | 255.00 | 249.76 | 289,746 |
| 2024-08-23 | 275.00 | 280.00 | 270.00 | 270.00 | 264.46 | 38,970 |
| 2024-08-22 | 275.00 | 280.00 | 270.10 | 275.00 | 269.35 | 96,185 |
| 2024-08-21 | 275.00 | 280.00 | 270.00 | 275.00 | 269.35 | 18,226 |
| 2024-08-20 | 275.00 | 278.90 | 271.50 | 275.00 | 269.35 | 3,063,741 |
| 2024-08-19 | 277.50 | 285.00 | 270.00 | 273.00 | 267.39 | 328,278 |
| 2024-08-16 | 282.50 | 284.75 | 275.00 | 280.00 | 274.25 | 14,089 |
| 2024-08-15 | 285.00 | 287.40 | 280.00 | 280.00 | 274.25 | 442,402 |
| 2024-08-14 | 285.00 | 290.00 | 284.00 | 285.00 | 279.15 | 115,976 |
| 2024-08-13 | 285.00 | 290.00 | 282.50 | 285.00 | 279.15 | 247,644 |
| 2024-08-12 | 282.50 | 290.00 | 275.00 | 285.00 | 279.15 | 405,783 |
| 2024-08-09 | 280.00 | 285.00 | 278.21 | 280.00 | 274.25 | 73,493 |
| 2024-08-08 | 285.00 | 290.00 | 275.00 | 285.00 | 279.15 | 35,534 |
| 2024-08-07 | 280.00 | 290.00 | 272.61 | 285.00 | 279.15 | 272,042 |
| 2024-08-06 | 270.00 | 284.00 | 270.00 | 280.00 | 274.25 | 48,092 |
| 2024-08-05 | 277.50 | 280.00 | 267.00 | 270.00 | 264.46 | 48,932 |
| 2024-08-02 | 290.00 | 290.00 | 275.00 | 278.00 | 272.29 | 283,674 |
| 2024-08-01 | 290.00 | 290.00 | 285.00 | 290.00 | 284.05 | 22,577 |
| 2024-07-31 | 290.50 | 290.50 | 285.00 | 290.00 | 284.05 | 227,617 |
| 2024-07-30 | 302.50 | 310.00 | 283.00 | 295.00 | 288.94 | 259,830 |
| 2024-07-29 | 302.50 | 306.00 | 295.00 | 302.50 | 296.29 | 17,502 |
| 2024-07-26 | 302.50 | 310.00 | 295.00 | 310.00 | 303.63 | 155,430 |
| 2024-07-25 | 307.50 | 315.00 | 286.00 | 286.00 | 280.13 | 40,096 |
| 2024-07-24 | 310.00 | 315.00 | 300.00 | 315.00 | 308.53 | 37,947 |
| 2024-07-23 | 300.00 | 315.00 | 296.00 | 315.00 | 308.53 | 88,230 |
| 2024-07-22 | 300.00 | 304.50 | 295.00 | 295.00 | 288.94 | 380,365 |
| 2024-07-19 | 302.50 | 310.00 | 295.00 | 305.00 | 298.74 | 129,781 |
| 2024-07-18 | 300.00 | 305.00 | 295.00 | 305.00 | 298.74 | 62,842 |
| 2024-07-17 | 303.50 | 303.50 | 295.00 | 300.00 | 293.84 | 787,764 |
| 2024-07-16 | 295.00 | 315.00 | 290.00 | 310.00 | 303.63 | 139,617 |
| 2024-07-15 | 295.00 | 300.00 | 291.00 | 300.00 | 293.84 | 40,571 |
| 2024-07-12 | 295.00 | 300.00 | 290.00 | 295.00 | 288.94 | 557,855 |
| 2024-07-11 | 295.00 | 300.00 | 290.00 | 295.00 | 288.94 | 86,875 |
| 2024-07-10 | 295.00 | 300.00 | 284.00 | 295.00 | 288.94 | 169,523 |
| 2024-07-09 | 285.00 | 300.00 | 280.00 | 290.00 | 284.05 | 940,195 |
| 2024-07-08 | 285.00 | 289.50 | 280.00 | 285.00 | 279.15 | 15,603 |
| 2024-07-05 | 285.00 | 289.50 | 282.65 | 285.00 | 279.15 | 49,493 |
| 2024-07-04 | 285.00 | 289.00 | 280.00 | 280.00 | 274.25 | 363,608 |
| 2024-07-03 | 282.50 | 289.00 | 280.00 | 282.00 | 276.21 | 137,438 |
| 2024-07-02 | 282.50 | 285.00 | 275.00 | 285.00 | 279.15 | 485,356 |
| 2024-07-01 | 277.50 | 285.00 | 270.00 | 282.50 | 276.70 | 1,179,781 |
| 2024-06-28 | 277.50 | 280.00 | 275.00 | 275.00 | 269.35 | 270,137 |
| 2024-06-27 | 280.00 | 285.00 | 275.00 | 275.00 | 269.35 | 232,268 |
| 2024-06-26 | 280.00 | 283.75 | 275.00 | 277.00 | 271.31 | 44,474 |
| 2024-06-25 | 275.00 | 284.30 | 270.00 | 275.00 | 269.35 | 299,607 |
| 2024-06-24 | 272.50 | 280.00 | 267.50 | 275.00 | 269.35 | 848,616 |
| 2024-06-21 | 267.50 | 280.00 | 260.00 | 267.00 | 261.52 | 340,146 |
| 2024-06-20 | 267.50 | 275.00 | 261.00 | 267.50 | 262.01 | 588,196 |
| 2024-06-19 | 265.00 | 275.00 | 264.13 | 274.00 | 268.37 | 80,048 |
| 2024-06-18 | 275.00 | 280.00 | 260.00 | 270.00 | 264.46 | 732,796 |
| 2024-06-17 | 277.00 | 277.00 | 265.00 | 265.00 | 259.56 | 107,324 |
| 2024-06-14 | 290.00 | 290.00 | 270.00 | 270.00 | 264.46 | 75,476 |
| 2024-06-13 | 300.00 | 300.00 | 282.00 | 282.00 | 276.21 | 97,021 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-24 | 0.0110 GBP |
| 2026-05-21 | 0.0190 GBP |
| 2025-09-11 | 0.0100 GBP |
| 2025-06-05 | 0.0270 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.