everplay group plc (AIM:EVPL)
London · Delayed Price · Currency is GBP · Price in GBX 324.00
-1.00 (-0.31%)
Jan 23, 2026, 4:35 PM GMT
everplay group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 325.00 | 336.98 | 322.21 | 324.00 | 324.00 | -0.31% | 410,280 |
| Jan 22, 2026 | 324.00 | 330.00 | 324.00 | 325.00 | 325.00 | 0.62% | 547,236 |
| Jan 21, 2026 | 345.00 | 350.00 | 316.00 | 323.00 | 323.00 | -3.00% | 2,303,741 |
| Jan 20, 2026 | 344.00 | 336.00 | 330.00 | 333.00 | 333.00 | -0.60% | 746,935 |
| Jan 19, 2026 | 343.00 | 339.00 | 335.00 | 335.00 | 335.00 | -1.18% | 317,282 |
| Jan 16, 2026 | 340.00 | 342.00 | 335.00 | 339.00 | 339.00 | -0.88% | 265,621 |
| Jan 15, 2026 | 331.00 | 342.47 | 327.00 | 342.00 | 342.00 | 3.64% | 526,041 |
| Jan 14, 2026 | 340.00 | 332.00 | 330.00 | 330.00 | 330.00 | -0.60% | 443,435 |
| Jan 13, 2026 | 331.00 | 340.00 | 330.00 | 332.00 | 332.00 | 0.61% | 347,229 |
| Jan 12, 2026 | 325.00 | 331.00 | 325.00 | 330.00 | 330.00 | 0.61% | 569,073 |
| Jan 9, 2026 | 315.00 | 328.00 | 310.00 | 328.00 | 328.00 | 5.81% | 723,399 |
| Jan 8, 2026 | 325.00 | 325.00 | 305.00 | 310.00 | 310.00 | - | 210,264 |
| Jan 7, 2026 | 325.00 | 325.00 | 310.00 | 310.00 | 310.00 | -4.62% | 371,971 |
| Jan 6, 2026 | 328.00 | 340.00 | 325.00 | 325.00 | 325.00 | -0.61% | 387,589 |
| Jan 5, 2026 | 324.00 | 329.00 | 322.00 | 327.00 | 327.00 | 1.24% | 329,674 |
| Jan 2, 2026 | 335.00 | 341.00 | 323.00 | 323.00 | 323.00 | -3.29% | 85,718 |
| Dec 31, 2025 | 341.00 | 338.00 | 334.00 | 334.00 | 334.00 | - | 158,836 |
| Dec 30, 2025 | 330.00 | 337.69 | 328.00 | 334.00 | 334.00 | - | 412,362 |
| Dec 29, 2025 | 325.00 | 338.00 | 325.00 | 334.00 | 334.00 | 1.83% | 229,633 |
| Dec 24, 2025 | 328.00 | 330.00 | 327.00 | 328.00 | 328.00 | -0.61% | 96,304 |
| Dec 23, 2025 | 326.00 | 331.00 | 316.00 | 330.00 | 330.00 | 2.80% | 1,047,650 |
| Dec 22, 2025 | 326.00 | 326.00 | 314.00 | 321.00 | 321.00 | 1.58% | 335,863 |
| Dec 19, 2025 | 317.00 | 320.00 | 310.00 | 316.00 | 316.00 | -0.94% | 565,738 |
| Dec 18, 2025 | 320.00 | 320.00 | 313.00 | 319.00 | 319.00 | 1.27% | 183,085 |
| Dec 17, 2025 | 320.00 | 320.00 | 312.00 | 315.00 | 315.00 | 0.64% | 186,845 |
| Dec 16, 2025 | 319.00 | 317.00 | 311.00 | 313.00 | 313.00 | -1.26% | 108,900 |
| Dec 15, 2025 | 323.00 | 324.00 | 312.00 | 317.00 | 317.00 | -2.16% | 245,482 |
| Dec 12, 2025 | 325.00 | 327.00 | 322.00 | 324.00 | 324.00 | -1.52% | 186,901 |
| Dec 11, 2025 | 340.00 | 341.00 | 326.00 | 329.00 | 329.00 | -1.79% | 342,707 |
| Dec 10, 2025 | 331.00 | 337.00 | 326.00 | 335.00 | 335.00 | 1.21% | 215,027 |
| Dec 9, 2025 | 327.00 | 337.00 | 326.00 | 331.00 | 331.00 | 1.22% | 160,375 |
| Dec 8, 2025 | 345.00 | 345.00 | 323.00 | 327.00 | 327.00 | -2.10% | 276,254 |
| Dec 5, 2025 | 345.00 | 345.00 | 333.00 | 334.00 | 334.00 | -0.89% | 289,853 |
| Dec 4, 2025 | 338.00 | 345.00 | 330.00 | 337.00 | 337.00 | 0.30% | 263,753 |
| Dec 3, 2025 | 345.00 | 345.00 | 332.50 | 336.00 | 336.00 | - | 182,390 |
| Dec 2, 2025 | 347.00 | 351.00 | 335.00 | 336.00 | 336.00 | -2.89% | 153,151 |
| Dec 1, 2025 | 353.00 | 360.00 | 344.00 | 346.00 | 346.00 | -1.98% | 178,913 |
| Nov 28, 2025 | 357.00 | 358.00 | 343.00 | 353.00 | 353.00 | 1.44% | 234,240 |
| Nov 27, 2025 | 348.00 | 352.00 | 343.00 | 348.00 | 348.00 | -0.29% | 218,850 |
| Nov 26, 2025 | 350.00 | 356.00 | 345.00 | 349.00 | 349.00 | 0.58% | 204,137 |
| Nov 25, 2025 | 345.00 | 351.60 | 334.00 | 347.00 | 347.00 | 2.36% | 200,522 |
| Nov 24, 2025 | 345.00 | 345.00 | 334.00 | 339.00 | 339.00 | - | 259,967 |
| Nov 21, 2025 | 359.00 | 359.00 | 339.00 | 339.00 | 339.00 | -2.02% | 395,249 |
| Nov 20, 2025 | 349.00 | 360.00 | 344.00 | 346.00 | 346.00 | 1.47% | 1,290,058 |
| Nov 19, 2025 | 344.00 | 349.00 | 340.00 | 341.00 | 341.00 | -0.87% | 331,917 |
| Nov 18, 2025 | 352.00 | 365.00 | 340.00 | 344.00 | 344.00 | -4.44% | 255,104 |
| Nov 17, 2025 | 358.00 | 364.00 | 354.00 | 360.00 | 360.00 | 1.41% | 564,834 |
| Nov 14, 2025 | 361.00 | 368.00 | 349.00 | 355.00 | 355.00 | -1.66% | 861,642 |
| Nov 13, 2025 | 370.00 | 372.00 | 361.00 | 361.00 | 361.00 | -2.43% | 190,237 |
| Nov 12, 2025 | 365.00 | 377.00 | 365.00 | 370.00 | 370.00 | - | 126,525 |