Evoke plc EVOK
LSE · United Kingdom · Consumer Services
GBp 43.15+0.15 (+0.35%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 43.00 | -0.23% | GBp 43.10 | GBp 43.15 | GBp 42.55 | 1.03M |
| 2026-09-29 | GBp 43.10 | +0.23% | GBp 44.00 | GBp 44.00 | GBp 42.99 | 1.07M |
| 2026-09-28 | GBp 43.00 | 0.00% | GBp 43.90 | GBp 43.90 | GBp 42.50 | 3.18M |
| 2026-09-25 | GBp 43.00 | -0.58% | GBp 44.05 | GBp 44.60 | GBp 43.00 | 1.96M |
| 2026-09-24 | GBp 43.25 | -0.57% | GBp 43.45 | GBp 45.00 | GBp 43.00 | 570.14K |
| 2026-09-23 | GBp 43.50 | -0.57% | GBp 43.95 | GBp 44.00 | GBp 43.10 | 6.72M |
| 2026-09-22 | GBp 43.75 | +1.16% | GBp 42.70 | GBp 44.45 | GBp 42.35 | 3.10M |
| 2026-09-21 | GBp 43.25 | +6.66% | GBp 41.70 | GBp 43.50 | GBp 41.13 | 435.72K |
| 2026-09-18 | GBp 40.55 | -5.15% | GBp 42.50 | GBp 44.60 | GBp 40.55 | 3.31M |
| 2026-09-17 | GBp 42.75 | +1.79% | GBp 42.30 | GBp 43.85 | GBp 42.24 | 780.04K |
| 2026-09-16 | GBp 42.00 | -0.94% | GBp 42.45 | GBp 42.70 | GBp 41.35 | 1.21M |
| 2026-09-15 | GBp 42.40 | -0.24% | GBp 43.35 | GBp 43.35 | GBp 42.20 | 902.97K |
| 2026-09-14 | GBp 42.50 | 0.00% | GBp 44.40 | GBp 44.40 | GBp 42.07 | 444.01K |
| 2026-09-11 | GBp 42.50 | -0.82% | GBp 42.55 | GBp 44.40 | GBp 42.50 | 926.33K |
| 2026-09-10 | GBp 42.85 | -0.35% | GBp 42.95 | GBp 43.75 | GBp 41.80 | 646.38K |
| 2026-09-09 | GBp 43.00 | -1.60% | GBp 43.50 | GBp 44.85 | GBp 43.00 | 299.88K |
| 2026-09-08 | GBp 43.70 | -1.13% | GBp 43.10 | GBp 44.90 | GBp 42.22 | 545.16K |
| 2026-09-07 | GBp 44.20 | -0.11% | GBp 42.15 | GBp 44.90 | GBp 42.15 | 1.65M |
| 2026-09-04 | GBp 44.25 | +1.37% | GBp 43.40 | GBp 45.00 | GBp 43.10 | 1.30M |
| 2026-09-03 | GBp 43.65 | -1.24% | GBp 44.35 | GBp 44.35 | GBp 42.80 | 487.66K |
| 2026-09-02 | GBp 44.20 | -1.45% | GBp 44.30 | GBp 44.87 | GBp 43.71 | 762.57K |
| 2026-09-01 | GBp 44.85 | -0.11% | GBp 45.00 | GBp 45.00 | GBp 44.15 | 813.07K |
| 2026-08-28 | GBp 44.90 | -3.34% | GBp 44.65 | GBp 45.90 | GBp 43.90 | 1.46M |
| 2026-08-27 | GBp 46.45 | +2.88% | GBp 44.75 | GBp 46.45 | GBp 43.25 | 138.86K |
| 2026-08-26 | GBp 45.15 | +0.56% | GBp 44.85 | GBp 45.40 | GBp 44.25 | 128.02K |
| 2026-08-25 | GBp 44.90 | -0.11% | GBp 44.80 | GBp 45.10 | GBp 44.05 | 1.21M |
| 2026-08-24 | GBp 44.95 | -0.11% | GBp 44.10 | GBp 45.45 | GBp 43.20 | 1.62M |
| 2026-08-21 | GBp 45.00 | +0.22% | GBp 44.90 | GBp 45.20 | GBp 44.30 | 4.80M |
| 2026-08-20 | GBp 44.90 | +1.81% | GBp 44.50 | GBp 46.15 | GBp 44.00 | 1.44M |
| 2026-08-19 | GBp 44.10 | -3.08% | GBp 45.65 | GBp 45.85 | GBp 44.00 | 1.17M |
| 2026-08-18 | GBp 45.50 | -1.41% | GBp 46.65 | GBp 46.65 | GBp 44.65 | 281.22K |
| 2026-08-17 | GBp 46.15 | -0.22% | GBp 45.80 | GBp 47.65 | GBp 44.95 | 405.70K |
| 2026-08-14 | GBp 46.25 | +0.54% | GBp 46.40 | GBp 46.40 | GBp 45.00 | 350.20K |
| 2026-08-13 | GBp 46.00 | +0.88% | GBp 45.90 | GBp 46.40 | GBp 45.05 | 409.25K |
| 2026-08-12 | GBp 45.60 | +0.22% | GBp 45.50 | GBp 45.90 | GBp 45.00 | 314.33K |
| 2026-08-11 | GBp 45.50 | 0.00% | GBp 45.85 | GBp 46.20 | GBp 44.15 | 620.07K |
| 2026-08-10 | GBp 45.50 | +0.44% | GBp 45.90 | GBp 46.10 | GBp 44.20 | 428.30K |
| 2026-08-07 | GBp 45.30 | +2.37% | GBp 45.35 | GBp 45.75 | GBp 43.65 | 775.17K |
| 2026-08-06 | GBp 44.25 | +0.11% | GBp 44.25 | GBp 45.45 | GBp 44.25 | 1.29M |
| 2026-08-05 | GBp 44.20 | 0.00% | GBp 44.95 | GBp 45.00 | GBp 43.45 | 292.27K |
| 2026-08-04 | GBp 44.20 | 0.00% | GBp 44.00 | GBp 45.20 | GBp 43.15 | 487.26K |
| 2026-08-03 | GBp 44.20 | -0.56% | GBp 44.45 | GBp 44.90 | GBp 43.83 | 400.22K |
| 2026-07-31 | GBp 44.45 | -1.00% | GBp 44.65 | GBp 44.90 | GBp 43.40 | 270.98K |
| 2026-07-30 | GBp 44.90 | -0.22% | GBp 45.05 | GBp 45.10 | GBp 43.60 | 955.59K |
| 2026-07-29 | GBp 45.00 | 0.00% | GBp 44.05 | GBp 45.40 | GBp 44.05 | 400.66K |
| 2026-07-28 | GBp 45.00 | -0.66% | GBp 43.65 | GBp 46.10 | GBp 43.60 | 2.85M |
| 2026-07-27 | GBp 45.30 | +2.49% | GBp 44.45 | GBp 45.83 | GBp 43.20 | 707.60K |
| 2026-07-24 | GBp 44.20 | +2.08% | GBp 42.10 | GBp 44.20 | GBp 42.10 | 821.51K |
| 2026-07-23 | GBp 43.30 | -4.73% | GBp 45.45 | GBp 45.50 | GBp 43.30 | 1.96M |
| 2026-07-22 | GBp 45.45 | +1.11% | GBp 44.90 | GBp 45.65 | GBp 43.95 | 503.88K |
| 2026-07-21 | GBp 44.95 | +2.28% | GBp 43.95 | GBp 44.95 | GBp 43.15 | 315.89K |
| 2026-07-20 | GBp 43.95 | -1.79% | GBp 44.40 | GBp 44.75 | GBp 42.70 | 386.79K |
| 2026-07-17 | GBp 44.75 | 0.00% | GBp 44.75 | GBp 44.95 | GBp 43.75 | 815.07K |
| 2026-07-16 | GBp 44.75 | -2.19% | GBp 44.10 | GBp 45.71 | GBp 42.30 | 1.56M |
| 2026-07-15 | GBp 45.75 | -2.03% | GBp 47.50 | GBp 47.50 | GBp 45.75 | 1.11M |
| 2026-07-14 | GBp 46.70 | -0.11% | GBp 46.50 | GBp 47.35 | GBp 46.50 | 453.78K |
| 2026-07-13 | GBp 46.75 | -0.74% | GBp 46.50 | GBp 47.50 | GBp 46.50 | 1.09M |
| 2026-07-10 | GBp 47.10 | +0.32% | GBp 46.50 | GBp 47.50 | GBp 46.50 | 488.44K |
| 2026-07-09 | GBp 46.95 | -0.42% | GBp 47.40 | GBp 47.50 | GBp 45.55 | 509.86K |
| 2026-07-08 | GBp 47.15 | +0.32% | GBp 46.20 | GBp 47.35 | GBp 46.20 | 700.42K |
| 2026-07-07 | GBp 47.00 | 0.00% | GBp 46.20 | GBp 47.10 | GBp 45.35 | 1.83M |
| 2026-07-06 | GBp 47.00 | +1.08% | GBp 46.75 | GBp 47.10 | GBp 45.65 | 916.03K |
| 2026-07-03 | GBp 46.50 | -1.06% | GBp 46.20 | GBp 47.15 | GBp 46.20 | 589.58K |
| 2026-07-02 | GBp 47.00 | +1.18% | GBp 46.75 | GBp 47.25 | GBp 46.00 | 1.95M |
| 2026-07-01 | GBp 46.45 | -0.64% | GBp 46.50 | GBp 47.00 | GBp 45.65 | 1.38M |
| 2026-06-30 | GBp 46.75 | -0.64% | GBp 46.95 | GBp 47.40 | GBp 46.50 | 508.03K |
| 2026-06-29 | GBp 47.05 | +0.21% | GBp 46.15 | GBp 47.30 | GBp 45.25 | 523.48K |
| 2026-06-26 | GBp 46.95 | +0.11% | GBp 46.80 | GBp 47.20 | GBp 46.65 | 576.85K |
| 2026-06-25 | GBp 46.90 | -0.85% | GBp 46.90 | GBp 47.50 | GBp 44.00 | 1.09M |
| 2026-06-24 | GBp 47.30 | +1.83% | GBp 46.50 | GBp 47.50 | GBp 44.45 | 1.17M |
| 2026-06-23 | GBp 46.45 | -0.54% | GBp 44.40 | GBp 46.65 | GBp 43.80 | 1.14M |
| 2026-06-22 | GBp 46.70 | +0.21% | GBp 46.30 | GBp 46.95 | GBp 45.45 | 618.71K |
| 2026-06-19 | GBp 46.60 | -0.85% | GBp 47.00 | GBp 47.00 | GBp 46.00 | 1.34M |
| 2026-06-18 | GBp 47.00 | +1.95% | GBp 45.60 | GBp 47.00 | GBp 44.75 | 2.48M |
| 2026-06-17 | GBp 46.10 | -0.54% | GBp 46.50 | GBp 46.50 | GBp 45.80 | 1.31M |
| 2026-06-16 | GBp 46.35 | +1.09% | GBp 45.60 | GBp 47.25 | GBp 45.60 | 765.01K |
| 2026-06-15 | GBp 45.85 | -0.76% | GBp 46.20 | GBp 47.00 | GBp 45.60 | 1.75M |
| 2026-06-12 | GBp 46.20 | -1.18% | GBp 46.30 | GBp 47.00 | GBp 45.00 | 2.38M |
| 2026-06-11 | GBp 46.75 | +0.32% | GBp 45.50 | GBp 46.75 | GBp 45.50 | 3.74M |
| 2026-06-10 | GBp 46.60 | +1.30% | GBp 45.00 | GBp 46.60 | GBp 45.00 | 6.56M |
| 2026-06-09 | GBp 46.00 | 0.00% | GBp 46.00 | GBp 46.18 | GBp 43.80 | 9.80M |
| 2026-06-08 | GBp 46.00 | 0.00% | GBp 43.85 | GBp 46.20 | GBp 43.10 | 6.10M |
| 2026-06-05 | GBp 46.00 | +15.00% | GBp 44.00 | GBp 46.80 | GBp 43.30 | 19.44M |
| 2026-06-04 | GBp 40.00 | 0.00% | GBp 40.00 | GBp 42.30 | GBp 39.25 | 1.08M |
| 2026-06-03 | GBp 40.00 | -1.23% | GBp 40.00 | GBp 41.65 | GBp 39.00 | 1.18M |
| 2026-06-02 | GBp 40.50 | +5.74% | GBp 39.00 | GBp 41.75 | GBp 37.90 | 3.07M |
| 2026-06-01 | GBp 38.30 | +1.06% | GBp 39.70 | GBp 40.00 | GBp 37.65 | 1.81M |
| 2026-05-29 | GBp 37.90 | +5.57% | GBp 37.60 | GBp 38.85 | GBp 34.65 | 2.29M |
| 2026-05-28 | GBp 35.90 | +2.87% | GBp 34.65 | GBp 36.90 | GBp 34.20 | 2.16M |
| 2026-05-27 | GBp 34.90 | +0.87% | GBp 34.50 | GBp 36.75 | GBp 33.90 | 750.81K |