Everplay Group Plc EVPL
LSE · United Kingdom · Technology Services
GBp 446.50+7.00 (+1.59%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 454.50 | +7.32% | GBp 458.00 | GBp 463.50 | GBp 440.50 | 2.65M |
| 2026-09-29 | GBp 423.50 | -1.51% | GBp 426.00 | GBp 430.00 | GBp 420.00 | 425.21K |
| 2026-09-28 | GBp 430.00 | +0.70% | GBp 426.00 | GBp 435.50 | GBp 426.00 | 641.40K |
| 2026-09-25 | GBp 427.00 | -2.51% | GBp 445.00 | GBp 452.00 | GBp 426.50 | 2.19M |
| 2026-09-24 | GBp 438.00 | -0.23% | GBp 438.50 | GBp 444.00 | GBp 431.00 | 659.09K |
| 2026-09-23 | GBp 439.00 | +0.11% | GBp 430.00 | GBp 441.50 | GBp 426.00 | 1.49M |
| 2026-09-22 | GBp 438.50 | +1.50% | GBp 433.00 | GBp 450.00 | GBp 430.50 | 2.80M |
| 2026-09-21 | GBp 432.00 | +2.01% | GBp 426.50 | GBp 445.00 | GBp 422.00 | 2.47M |
| 2026-09-18 | GBp 423.50 | +9.15% | GBp 388.00 | GBp 425.00 | GBp 382.00 | 2.03M |
| 2026-09-17 | GBp 388.00 | +2.37% | GBp 384.00 | GBp 396.00 | GBp 373.00 | 3.65M |
| 2026-09-16 | GBp 379.00 | +5.13% | GBp 365.00 | GBp 386.50 | GBp 359.00 | 1.06M |
| 2026-09-15 | GBp 360.50 | -3.61% | GBp 380.00 | GBp 400.50 | GBp 357.00 | 2.93M |
| 2026-09-14 | GBp 374.00 | +5.95% | GBp 357.50 | GBp 375.00 | GBp 353.00 | 1.68M |
| 2026-09-11 | GBp 353.00 | +20.48% | GBp 305.00 | GBp 360.82 | GBp 279.52 | 2.41M |
| 2026-09-10 | GBp 293.00 | +1.38% | GBp 289.00 | GBp 297.00 | GBp 284.00 | 379.42K |
| 2026-09-09 | GBp 289.00 | +3.58% | GBp 278.00 | GBp 290.44 | GBp 277.00 | 690.55K |
| 2026-09-08 | GBp 279.00 | +0.54% | GBp 275.00 | GBp 288.00 | GBp 274.00 | 907.01K |
| 2026-09-07 | GBp 277.50 | +2.40% | GBp 278.00 | GBp 284.50 | GBp 270.50 | 612.65K |
| 2026-09-04 | GBp 271.00 | -0.18% | GBp 278.00 | GBp 278.00 | GBp 264.50 | 2.17M |
| 2026-09-03 | GBp 271.50 | +4.02% | GBp 263.50 | GBp 272.00 | GBp 257.00 | 670.20K |
| 2026-09-02 | GBp 261.00 | -2.06% | GBp 267.50 | GBp 271.50 | GBp 258.00 | 770.60K |
| 2026-09-01 | GBp 266.50 | -0.19% | GBp 280.00 | GBp 280.00 | GBp 259.17 | 475.18K |
| 2026-08-28 | GBp 267.00 | -3.09% | GBp 275.00 | GBp 280.50 | GBp 267.00 | 1.20M |
| 2026-08-27 | GBp 275.50 | +4.95% | GBp 271.00 | GBp 277.19 | GBp 262.00 | 303.10K |
| 2026-08-26 | GBp 262.50 | +1.16% | GBp 270.00 | GBp 270.00 | GBp 256.50 | 559.04K |
| 2026-08-25 | GBp 259.50 | +1.37% | GBp 257.00 | GBp 270.50 | GBp 254.00 | 524.58K |
| 2026-08-24 | GBp 256.00 | +5.57% | GBp 246.00 | GBp 256.75 | GBp 245.00 | 1.45M |
| 2026-08-21 | GBp 242.50 | +2.54% | GBp 235.00 | GBp 242.50 | GBp 231.00 | 615.67K |
| 2026-08-20 | GBp 236.50 | +0.21% | GBp 239.00 | GBp 239.50 | GBp 234.00 | 488.78K |
| 2026-08-19 | GBp 236.00 | 0.00% | GBp 235.00 | GBp 240.00 | GBp 231.95 | 147.74K |
| 2026-08-18 | GBp 236.00 | -0.21% | GBp 230.00 | GBp 236.50 | GBp 230.00 | 344.76K |
| 2026-08-17 | GBp 236.50 | -1.05% | GBp 247.00 | GBp 247.00 | GBp 233.91 | 428.77K |
| 2026-08-14 | GBp 239.00 | -1.24% | GBp 243.50 | GBp 248.00 | GBp 236.77 | 178.21K |
| 2026-08-13 | GBp 242.00 | +3.20% | GBp 233.00 | GBp 247.00 | GBp 233.00 | 676.01K |
| 2026-08-12 | GBp 234.50 | +0.21% | GBp 245.00 | GBp 250.00 | GBp 234.50 | 350.31K |
| 2026-08-11 | GBp 234.00 | -0.85% | GBp 236.00 | GBp 242.00 | GBp 233.00 | 411.80K |
| 2026-08-10 | GBp 236.00 | 0.00% | GBp 235.50 | GBp 240.50 | GBp 234.00 | 143.05K |
| 2026-08-07 | GBp 236.00 | +1.29% | GBp 234.50 | GBp 239.00 | GBp 230.00 | 325.33K |
| 2026-08-06 | GBp 233.00 | 0.00% | GBp 234.50 | GBp 243.50 | GBp 232.50 | 158.23K |
| 2026-08-05 | GBp 233.00 | +1.08% | GBp 234.00 | GBp 238.00 | GBp 229.50 | 292.21K |
| 2026-08-04 | GBp 230.50 | -0.43% | GBp 233.00 | GBp 234.00 | GBp 229.00 | 152.63K |
| 2026-08-03 | GBp 231.50 | -1.28% | GBp 242.50 | GBp 242.50 | GBp 231.00 | 192.74K |
| 2026-07-31 | GBp 234.50 | -2.49% | GBp 242.00 | GBp 246.00 | GBp 233.00 | 792.10K |
| 2026-07-30 | GBp 240.50 | -2.83% | GBp 255.00 | GBp 255.00 | GBp 240.00 | 200.13K |
| 2026-07-29 | GBp 247.50 | +3.56% | GBp 243.00 | GBp 251.03 | GBp 239.00 | 634.02K |
| 2026-07-28 | GBp 239.00 | +5.75% | GBp 228.00 | GBp 242.00 | GBp 225.46 | 1.56M |
| 2026-07-27 | GBp 226.00 | +3.91% | GBp 217.50 | GBp 227.38 | GBp 214.00 | 1.33M |
| 2026-07-24 | GBp 217.50 | +2.35% | GBp 216.00 | GBp 219.50 | GBp 212.00 | 420.41K |
| 2026-07-23 | GBp 212.50 | -4.92% | GBp 216.00 | GBp 223.00 | GBp 210.50 | 368.82K |
| 2026-07-22 | GBp 223.50 | +0.45% | GBp 223.00 | GBp 229.00 | GBp 218.77 | 571.21K |
| 2026-07-21 | GBp 222.50 | +0.45% | GBp 224.50 | GBp 228.00 | GBp 218.50 | 279.76K |
| 2026-07-20 | GBp 221.50 | -0.67% | GBp 227.00 | GBp 233.00 | GBp 221.00 | 265.80K |
| 2026-07-17 | GBp 223.00 | -2.62% | GBp 225.00 | GBp 232.50 | GBp 223.00 | 322.95K |
| 2026-07-16 | GBp 229.00 | -1.72% | GBp 228.50 | GBp 237.00 | GBp 227.00 | 141.14K |
| 2026-07-15 | GBp 233.00 | +4.48% | GBp 222.50 | GBp 235.00 | GBp 220.00 | 1.51M |
| 2026-07-14 | GBp 223.00 | -0.22% | GBp 224.00 | GBp 230.00 | GBp 218.00 | 305.73K |
| 2026-07-13 | GBp 223.50 | -0.45% | GBp 225.50 | GBp 231.50 | GBp 220.00 | 349.17K |
| 2026-07-10 | GBp 224.50 | -0.22% | GBp 228.50 | GBp 233.00 | GBp 223.00 | 143.51K |
| 2026-07-09 | GBp 225.00 | +0.22% | GBp 223.00 | GBp 229.00 | GBp 220.00 | 572.75K |
| 2026-07-08 | GBp 224.50 | -5.07% | GBp 235.00 | GBp 235.00 | GBp 224.50 | 149.08K |
| 2026-07-07 | GBp 236.50 | +0.64% | GBp 237.50 | GBp 242.00 | GBp 233.67 | 107.22K |
| 2026-07-06 | GBp 235.00 | -1.67% | GBp 242.00 | GBp 242.00 | GBp 234.50 | 152.35K |
| 2026-07-03 | GBp 239.00 | -0.62% | GBp 249.50 | GBp 249.50 | GBp 237.00 | 65.10K |
| 2026-07-02 | GBp 240.50 | -0.82% | GBp 239.50 | GBp 247.00 | GBp 237.00 | 130.69K |
| 2026-07-01 | GBp 242.50 | +3.85% | GBp 238.50 | GBp 247.50 | GBp 228.98 | 149.55K |
| 2026-06-30 | GBp 233.50 | +0.86% | GBp 230.00 | GBp 237.00 | GBp 225.00 | 525.86K |
| 2026-06-29 | GBp 231.50 | +1.76% | GBp 238.00 | GBp 238.00 | GBp 226.75 | 269.73K |
| 2026-06-26 | GBp 227.50 | -1.30% | GBp 233.00 | GBp 233.00 | GBp 223.50 | 192.23K |
| 2026-06-25 | GBp 230.50 | +0.44% | GBp 230.00 | GBp 232.76 | GBp 228.00 | 111.53K |
| 2026-06-24 | GBp 229.50 | -1.29% | GBp 239.00 | GBp 239.00 | GBp 228.00 | 319.42K |
| 2026-06-23 | GBp 232.50 | -1.90% | GBp 235.50 | GBp 243.50 | GBp 227.00 | 367.52K |
| 2026-06-22 | GBp 237.00 | -1.86% | GBp 245.00 | GBp 245.00 | GBp 236.43 | 188.46K |
| 2026-06-19 | GBp 241.50 | -4.36% | GBp 254.50 | GBp 260.00 | GBp 239.50 | 2.54M |
| 2026-06-18 | GBp 252.50 | -0.59% | GBp 250.50 | GBp 254.26 | GBp 247.50 | 477.58K |
| 2026-06-17 | GBp 254.00 | +2.21% | GBp 261.50 | GBp 261.50 | GBp 250.50 | 280.42K |
| 2026-06-16 | GBp 248.50 | -2.17% | GBp 250.00 | GBp 258.00 | GBp 247.50 | 991.72K |
| 2026-06-15 | GBp 254.00 | +0.99% | GBp 260.00 | GBp 261.00 | GBp 251.00 | 265.36K |
| 2026-06-12 | GBp 251.50 | +1.21% | GBp 252.00 | GBp 258.50 | GBp 248.00 | 715.00K |
| 2026-06-11 | GBp 248.50 | +0.81% | GBp 245.50 | GBp 251.50 | GBp 242.00 | 261.10K |
| 2026-06-10 | GBp 246.50 | +1.02% | GBp 248.50 | GBp 251.50 | GBp 240.00 | 339.09K |
| 2026-06-09 | GBp 244.00 | -2.40% | GBp 250.50 | GBp 259.00 | GBp 244.00 | 810.40K |
| 2026-06-08 | GBp 250.00 | -0.79% | GBp 255.00 | GBp 259.00 | GBp 245.00 | 563.94K |
| 2026-06-05 | GBp 252.00 | -0.59% | GBp 255.00 | GBp 258.52 | GBp 251.50 | 808.61K |
| 2026-06-04 | GBp 253.50 | -2.69% | GBp 260.00 | GBp 261.00 | GBp 247.50 | 4.01M |
| 2026-06-03 | GBp 260.50 | -3.52% | GBp 264.50 | GBp 270.00 | GBp 250.50 | 875.04K |
| 2026-06-02 | GBp 270.00 | -0.92% | GBp 272.50 | GBp 280.00 | GBp 269.50 | 799.08K |
| 2026-06-01 | GBp 272.50 | -1.98% | GBp 275.00 | GBp 282.00 | GBp 270.50 | 249.35K |
| 2026-05-29 | GBp 278.00 | +2.02% | GBp 272.50 | GBp 282.50 | GBp 271.50 | 565.22K |
| 2026-05-28 | GBp 272.50 | +0.74% | GBp 276.00 | GBp 276.00 | GBp 269.80 | 2.04M |
| 2026-05-27 | GBp 270.50 | +0.19% | GBp 268.00 | GBp 274.00 | GBp 265.00 | 282.61K |