Everplay Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 374.00 | 383.00 | 365.00 | 370.00 | 366.56 | 166,341 |
| 2025-11-10 | 377.00 | 386.00 | 372.00 | 377.00 | 373.49 | 361,544 |
| 2025-11-07 | 377.00 | 386.00 | 371.00 | 371.00 | 367.55 | 492,810 |
| 2025-11-06 | 389.00 | 391.00 | 376.00 | 377.00 | 373.49 | 899,615 |
| 2025-11-05 | 389.00 | 391.00 | 380.00 | 387.00 | 383.40 | 391,833 |
| 2025-11-04 | 405.00 | 405.00 | 383.00 | 387.00 | 383.40 | 181,821 |
| 2025-11-03 | 404.00 | 405.00 | 387.00 | 394.00 | 390.33 | 170,082 |
| 2025-10-31 | 393.00 | 400.00 | 388.00 | 395.00 | 391.32 | 147,618 |
| 2025-10-30 | 398.00 | 405.00 | 388.00 | 395.00 | 391.32 | 307,062 |
| 2025-10-29 | 407.00 | 414.00 | 398.00 | 398.00 | 394.29 | 216,371 |
| 2025-10-28 | 401.00 | 415.00 | 400.00 | 406.00 | 402.22 | 631,326 |
| 2025-10-27 | 408.00 | 415.00 | 401.00 | 405.00 | 401.23 | 132,159 |
| 2025-10-24 | 403.00 | 406.00 | 394.00 | 402.00 | 398.26 | 659,621 |
| 2025-10-23 | 399.00 | 408.65 | 395.50 | 400.00 | 396.28 | 254,883 |
← NewerPage 5 of 5 · 254 trading days
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.