M.P. Evans Group PLC MPE
LSE · United Kingdom · Process Industries
GBp 2,055.00-75.00 (-3.52%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 2,055.00 | -3.52% | GBp 2,205.00 | GBp 2,205.00 | GBp 2,050.00 | 57.10K |
| 2026-09-30 | GBp 2,130.00 | +0.71% | GBp 2,100.00 | GBp 2,190.00 | GBp 2,100.00 | 58.78K |
| 2026-09-29 | GBp 2,115.00 | -2.53% | GBp 2,170.00 | GBp 2,240.00 | GBp 2,100.00 | 41.33K |
| 2026-09-28 | GBp 2,170.00 | -0.46% | GBp 2,195.00 | GBp 2,210.00 | GBp 2,160.00 | 47.82K |
| 2026-09-25 | GBp 2,180.00 | +1.63% | GBp 2,180.00 | GBp 2,195.00 | GBp 2,145.00 | 62.62K |
| 2026-09-24 | GBp 2,145.00 | +0.70% | GBp 2,025.00 | GBp 2,180.00 | GBp 2,025.00 | 151.39K |
| 2026-09-23 | GBp 2,130.00 | -1.39% | GBp 2,165.00 | GBp 2,170.00 | GBp 2,094.89 | 100.22K |
| 2026-09-22 | GBp 2,160.00 | -2.48% | GBp 2,230.00 | GBp 2,245.00 | GBp 2,150.00 | 60.29K |
| 2026-09-21 | GBp 2,215.00 | +0.68% | GBp 2,245.00 | GBp 2,250.00 | GBp 2,190.00 | 105.84K |
| 2026-09-18 | GBp 2,200.00 | 0.00% | GBp 2,190.00 | GBp 2,200.00 | GBp 2,142.02 | 171.39K |
| 2026-09-17 | GBp 2,200.00 | +0.23% | GBp 2,165.00 | GBp 2,245.00 | GBp 2,165.00 | 185.84K |
| 2026-09-16 | GBp 2,195.00 | +1.86% | GBp 2,155.00 | GBp 2,245.00 | GBp 2,145.00 | 157.56K |
| 2026-09-15 | GBp 2,155.00 | +5.38% | GBp 2,070.00 | GBp 2,260.00 | GBp 2,050.00 | 222.96K |
| 2026-09-14 | GBp 2,045.00 | +8.43% | GBp 1,926.00 | GBp 2,065.00 | GBp 1,854.00 | 233.61K |
| 2026-09-11 | GBp 1,886.00 | -1.46% | GBp 1,826.00 | GBp 1,914.00 | GBp 1,826.00 | 75.61K |
| 2026-09-10 | GBp 1,914.00 | +7.17% | GBp 1,796.00 | GBp 1,932.50 | GBp 1,752.00 | 153.37K |
| 2026-09-09 | GBp 1,786.00 | +0.34% | GBp 1,794.00 | GBp 1,828.97 | GBp 1,750.00 | 93.29K |
| 2026-09-08 | GBp 1,780.00 | -0.22% | GBp 1,790.00 | GBp 1,798.00 | GBp 1,752.00 | 53.12K |
| 2026-09-07 | GBp 1,784.00 | -3.04% | GBp 1,840.00 | GBp 1,874.00 | GBp 1,774.00 | 58.82K |
| 2026-09-04 | GBp 1,840.00 | +1.32% | GBp 1,850.00 | GBp 1,858.00 | GBp 1,776.00 | 78.95K |
| 2026-09-03 | GBp 1,816.00 | +0.78% | GBp 1,820.00 | GBp 1,830.00 | GBp 1,766.00 | 41.81K |
| 2026-09-02 | GBp 1,802.00 | 0.00% | GBp 1,780.00 | GBp 1,816.00 | GBp 1,770.00 | 112.25K |
| 2026-09-01 | GBp 1,802.00 | +0.22% | GBp 1,800.00 | GBp 1,810.00 | GBp 1,754.00 | 60.31K |
| 2026-08-28 | GBp 1,798.00 | +2.16% | GBp 1,770.00 | GBp 1,798.00 | GBp 1,734.00 | 55.77K |
| 2026-08-27 | GBp 1,760.00 | 0.00% | GBp 1,750.00 | GBp 1,806.00 | GBp 1,734.00 | 52.58K |
| 2026-08-26 | GBp 1,760.00 | +0.11% | GBp 1,750.00 | GBp 1,784.00 | GBp 1,692.00 | 24.47K |
| 2026-08-25 | GBp 1,758.00 | +1.38% | GBp 1,766.00 | GBp 1,770.00 | GBp 1,724.00 | 67.99K |
| 2026-08-24 | GBp 1,734.00 | -0.91% | GBp 1,722.00 | GBp 1,772.00 | GBp 1,694.00 | 100.17K |
| 2026-08-21 | GBp 1,750.00 | 0.00% | GBp 1,712.00 | GBp 1,758.00 | GBp 1,688.00 | 18.67K |
| 2026-08-20 | GBp 1,750.00 | +0.46% | GBp 1,746.00 | GBp 1,756.00 | GBp 1,690.00 | 35.81K |
| 2026-08-19 | GBp 1,742.00 | +0.58% | GBp 1,746.00 | GBp 1,746.00 | GBp 1,688.00 | 48.22K |
| 2026-08-18 | GBp 1,732.00 | +3.10% | GBp 1,690.00 | GBp 1,742.00 | GBp 1,662.00 | 39.94K |
| 2026-08-17 | GBp 1,680.00 | -2.10% | GBp 1,724.00 | GBp 1,724.00 | GBp 1,674.00 | 40.62K |
| 2026-08-14 | GBp 1,716.00 | +1.66% | GBp 1,656.00 | GBp 1,716.00 | GBp 1,650.00 | 32.56K |
| 2026-08-13 | GBp 1,688.00 | +0.36% | GBp 1,680.00 | GBp 1,698.00 | GBp 1,650.00 | 33.66K |
| 2026-08-12 | GBp 1,682.00 | +1.94% | GBp 1,650.00 | GBp 1,682.00 | GBp 1,644.00 | 89.04K |
| 2026-08-11 | GBp 1,650.00 | +1.10% | GBp 1,706.00 | GBp 1,706.00 | GBp 1,626.00 | 29.64K |
| 2026-08-10 | GBp 1,632.00 | -2.63% | GBp 1,650.00 | GBp 1,692.00 | GBp 1,630.00 | 37.79K |
| 2026-08-07 | GBp 1,676.00 | +0.12% | GBp 1,706.00 | GBp 1,706.00 | GBp 1,654.00 | 31.17K |
| 2026-08-06 | GBp 1,674.00 | +0.84% | GBp 1,684.00 | GBp 1,692.00 | GBp 1,650.00 | 32.67K |
| 2026-08-05 | GBp 1,660.00 | -0.12% | GBp 1,666.00 | GBp 1,684.00 | GBp 1,632.00 | 38.10K |
| 2026-08-04 | GBp 1,662.00 | +3.36% | GBp 1,612.00 | GBp 1,674.00 | GBp 1,592.00 | 125.59K |
| 2026-08-03 | GBp 1,608.00 | -1.11% | GBp 1,658.00 | GBp 1,674.00 | GBp 1,596.00 | 83.16K |
| 2026-07-31 | GBp 1,626.00 | +0.99% | GBp 1,614.00 | GBp 1,658.00 | GBp 1,590.00 | 88.66K |
| 2026-07-30 | GBp 1,610.00 | -0.98% | GBp 1,676.00 | GBp 1,690.00 | GBp 1,592.00 | 134.27K |
| 2026-07-29 | GBp 1,626.00 | -1.33% | GBp 1,680.00 | GBp 1,716.00 | GBp 1,582.00 | 128.57K |
| 2026-07-28 | GBp 1,648.00 | -2.37% | GBp 1,770.00 | GBp 1,770.00 | GBp 1,648.00 | 107.82K |
| 2026-07-27 | GBp 1,688.00 | -1.86% | GBp 1,720.00 | GBp 1,752.00 | GBp 1,684.00 | 118.65K |
| 2026-07-24 | GBp 1,720.00 | +0.70% | GBp 1,700.00 | GBp 1,800.00 | GBp 1,678.00 | 67.72K |
| 2026-07-23 | GBp 1,708.00 | -3.28% | GBp 1,770.00 | GBp 1,794.00 | GBp 1,708.00 | 197.61K |
| 2026-07-22 | GBp 1,766.00 | +4.37% | GBp 1,698.00 | GBp 1,844.00 | GBp 1,644.00 | 160.30K |
| 2026-07-21 | GBp 1,692.00 | +1.44% | GBp 1,634.00 | GBp 1,700.00 | GBp 1,634.00 | 245.38K |
| 2026-07-20 | GBp 1,668.00 | +1.09% | GBp 1,660.00 | GBp 1,684.00 | GBp 1,596.00 | 87.35K |
| 2026-07-17 | GBp 1,650.00 | -1.08% | GBp 1,674.00 | GBp 1,692.00 | GBp 1,604.00 | 50.03K |
| 2026-07-16 | GBp 1,668.00 | +2.46% | GBp 1,610.00 | GBp 1,668.00 | GBp 1,610.00 | 43.89K |
| 2026-07-15 | GBp 1,628.00 | +0.87% | GBp 1,622.00 | GBp 1,646.00 | GBp 1,582.00 | 221.26K |
| 2026-07-14 | GBp 1,614.00 | +1.77% | GBp 1,538.00 | GBp 1,616.00 | GBp 1,538.00 | 48.63K |
| 2026-07-13 | GBp 1,586.00 | -0.38% | GBp 1,610.00 | GBp 1,622.00 | GBp 1,568.00 | 49.46K |
| 2026-07-10 | GBp 1,592.00 | +2.84% | GBp 1,528.00 | GBp 1,592.00 | GBp 1,528.00 | 97.55K |
| 2026-07-09 | GBp 1,548.00 | +0.91% | GBp 1,542.00 | GBp 1,564.00 | GBp 1,508.00 | 143.05K |
| 2026-07-08 | GBp 1,534.00 | +0.92% | GBp 1,550.00 | GBp 1,550.00 | GBp 1,488.00 | 99.90K |
| 2026-07-07 | GBp 1,520.00 | +0.26% | GBp 1,550.00 | GBp 1,550.00 | GBp 1,502.00 | 32.22K |
| 2026-07-06 | GBp 1,516.00 | +0.66% | GBp 1,502.00 | GBp 1,540.00 | GBp 1,502.00 | 57.90K |
| 2026-07-03 | GBp 1,506.00 | +0.94% | GBp 1,482.00 | GBp 1,510.00 | GBp 1,482.00 | 33.31K |
| 2026-07-02 | GBp 1,492.00 | -1.84% | GBp 1,506.00 | GBp 1,532.00 | GBp 1,478.00 | 34.39K |
| 2026-07-01 | GBp 1,520.00 | +0.40% | GBp 1,508.00 | GBp 1,540.00 | GBp 1,490.00 | 136.31K |
| 2026-06-30 | GBp 1,514.00 | -0.26% | GBp 1,502.00 | GBp 1,540.00 | GBp 1,502.00 | 130.16K |
| 2026-06-29 | GBp 1,518.00 | -0.13% | GBp 1,496.00 | GBp 1,534.00 | GBp 1,480.00 | 131.67K |
| 2026-06-26 | GBp 1,520.00 | -1.04% | GBp 1,520.00 | GBp 1,542.00 | GBp 1,496.00 | 32.86K |
| 2026-06-25 | GBp 1,536.00 | +2.54% | GBp 1,514.00 | GBp 1,536.00 | GBp 1,476.00 | 169.86K |
| 2026-06-24 | GBp 1,498.00 | -1.45% | GBp 1,530.00 | GBp 1,550.00 | GBp 1,482.00 | 164.56K |
| 2026-06-23 | GBp 1,520.00 | -2.06% | GBp 1,530.00 | GBp 1,548.00 | GBp 1,494.00 | 53.07K |
| 2026-06-22 | GBp 1,552.00 | +0.52% | GBp 1,620.00 | GBp 1,620.00 | GBp 1,528.00 | 56.48K |
| 2026-06-19 | GBp 1,544.00 | -0.52% | GBp 1,550.00 | GBp 1,598.00 | GBp 1,524.00 | 39.40K |
| 2026-06-18 | GBp 1,552.00 | -0.26% | GBp 1,558.00 | GBp 1,598.00 | GBp 1,540.00 | 57.26K |
| 2026-06-17 | GBp 1,556.00 | -0.51% | GBp 1,564.00 | GBp 1,570.00 | GBp 1,512.00 | 95.55K |
| 2026-06-16 | GBp 1,564.00 | -0.76% | GBp 1,564.00 | GBp 1,626.00 | GBp 1,550.00 | 57.37K |
| 2026-06-15 | GBp 1,576.00 | +0.64% | GBp 1,542.00 | GBp 1,604.00 | GBp 1,542.00 | 76.55K |
| 2026-06-12 | GBp 1,566.00 | +4.12% | GBp 1,528.00 | GBp 1,576.00 | GBp 1,510.00 | 285.87K |
| 2026-06-11 | GBp 1,504.00 | +2.87% | GBp 1,498.00 | GBp 1,532.00 | GBp 1,444.00 | 94.65K |
| 2026-06-10 | GBp 1,462.00 | -0.68% | GBp 1,490.00 | GBp 1,490.00 | GBp 1,426.00 | 94.32K |
| 2026-06-09 | GBp 1,472.00 | +0.55% | GBp 1,458.00 | GBp 1,498.93 | GBp 1,453.79 | 127.22K |
| 2026-06-08 | GBp 1,464.00 | -1.21% | GBp 1,484.00 | GBp 1,512.00 | GBp 1,454.00 | 156.66K |
| 2026-06-05 | GBp 1,482.00 | -1.33% | GBp 1,512.00 | GBp 1,544.00 | GBp 1,470.00 | 82.93K |
| 2026-06-04 | GBp 1,502.00 | -3.10% | GBp 1,544.00 | GBp 1,560.00 | GBp 1,490.00 | 138.04K |
| 2026-06-03 | GBp 1,550.00 | +0.39% | GBp 1,608.00 | GBp 1,608.00 | GBp 1,538.00 | 236.65K |
| 2026-06-02 | GBp 1,544.00 | +3.21% | GBp 1,566.00 | GBp 1,566.00 | GBp 1,478.00 | 147.08K |
| 2026-06-01 | GBp 1,496.00 | -2.73% | GBp 1,570.00 | GBp 1,570.00 | GBp 1,458.00 | 160.84K |
| 2026-05-29 | GBp 1,538.00 | +1.59% | GBp 1,514.00 | GBp 1,550.00 | GBp 1,496.00 | 290.72K |
| 2026-05-28 | GBp 1,514.00 | -0.79% | GBp 1,470.00 | GBp 1,534.00 | GBp 1,470.00 | 105.08K |