everplay group plc (AIM:EVPL)
London · Delayed Price · Currency is GBP · Price in GBX 388.00
+6.00 (1.57%)
Sep 9, 2025, 2:45 PM GMT+1
everplay group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 382.00 | 391.00 | 377.00 | 382.00 | 382.00 | -0.78% | 171,185 |
| Sep 5, 2025 | 408.00 | 413.39 | 370.00 | 385.00 | 385.00 | -6.55% | 5,195,361 |
| Sep 4, 2025 | 392.00 | 414.00 | 391.38 | 412.00 | 412.00 | 5.37% | 1,406,136 |
| Sep 3, 2025 | 395.00 | 401.00 | 390.00 | 391.00 | 391.00 | -1.51% | 2,013,761 |
| Sep 2, 2025 | 409.00 | 426.00 | 391.00 | 397.00 | 397.00 | -2.22% | 5,272,902 |
| Sep 1, 2025 | 400.00 | 408.00 | 394.18 | 406.00 | 406.00 | 2.78% | 358,246 |
| Aug 29, 2025 | 383.50 | 399.00 | 380.00 | 395.00 | 395.00 | 3.40% | 1,317,965 |
| Aug 28, 2025 | 379.00 | 388.00 | 374.17 | 382.00 | 382.00 | 1.60% | 819,624 |
| Aug 27, 2025 | 365.00 | 378.00 | 364.00 | 376.00 | 376.00 | 1.90% | 305,839 |
| Aug 26, 2025 | 380.00 | 380.00 | 365.00 | 369.00 | 369.00 | -2.64% | 139,457 |
| Aug 22, 2025 | 372.00 | 379.00 | 370.18 | 379.00 | 379.00 | 1.34% | 943,255 |
| Aug 21, 2025 | 373.91 | 379.00 | 369.00 | 374.00 | 374.00 | -0.53% | 306,164 |
| Aug 20, 2025 | 376.00 | 378.00 | 368.00 | 376.00 | 376.00 | -0.27% | 314,410 |
| Aug 19, 2025 | 370.00 | 379.00 | 369.37 | 377.00 | 377.00 | - | 240,250 |
| Aug 18, 2025 | 378.00 | 385.00 | 373.62 | 377.00 | 377.00 | -0.26% | 241,137 |
| Aug 15, 2025 | 394.00 | 399.00 | 378.00 | 378.00 | 378.00 | -2.33% | 311,145 |
| Aug 14, 2025 | 383.06 | 395.00 | 373.00 | 387.00 | 387.00 | 2.11% | 369,629 |
| Aug 13, 2025 | 386.00 | 400.00 | 376.00 | 379.00 | 379.00 | -1.56% | 250,803 |
| Aug 12, 2025 | 400.00 | 403.00 | 385.00 | 385.00 | 385.00 | -3.51% | 582,833 |
| Aug 11, 2025 | 391.00 | 400.18 | 388.00 | 399.00 | 399.00 | 1.79% | 393,205 |
| Aug 8, 2025 | 405.00 | 405.00 | 389.00 | 392.00 | 392.00 | -2.24% | 1,878,195 |
| Aug 7, 2025 | 382.00 | 405.00 | 381.00 | 401.00 | 401.00 | 3.89% | 1,193,404 |
| Aug 6, 2025 | 390.00 | 390.00 | 379.00 | 386.00 | 386.00 | 0.26% | 227,672 |
| Aug 5, 2025 | 379.37 | 389.00 | 379.00 | 385.00 | 385.00 | 1.05% | 672,911 |
| Aug 4, 2025 | 385.00 | 386.00 | 377.00 | 381.00 | 381.00 | -0.52% | 338,645 |
| Aug 1, 2025 | 385.00 | 388.00 | 379.86 | 383.00 | 383.00 | 0.26% | 215,115 |
| Jul 31, 2025 | 385.00 | 388.00 | 374.00 | 382.00 | 382.00 | 0.53% | 308,317 |
| Jul 30, 2025 | 362.76 | 382.00 | 359.00 | 380.00 | 380.00 | 4.68% | 227,038 |
| Jul 29, 2025 | 376.00 | 376.00 | 363.00 | 363.00 | 363.00 | -1.36% | 229,614 |
| Jul 28, 2025 | 389.00 | 390.00 | 368.00 | 368.00 | 368.00 | -4.66% | 905,111 |
| Jul 25, 2025 | 375.00 | 389.00 | 365.00 | 386.00 | 386.00 | 4.04% | 517,634 |
| Jul 24, 2025 | 367.00 | 380.00 | 362.00 | 371.00 | 371.00 | 0.82% | 192,597 |
| Jul 23, 2025 | 358.00 | 371.00 | 358.00 | 368.00 | 368.00 | 2.51% | 267,431 |
| Jul 22, 2025 | 360.00 | 364.00 | 357.00 | 359.00 | 359.00 | -0.83% | 138,271 |
| Jul 21, 2025 | 365.00 | 369.00 | 357.00 | 362.00 | 362.00 | -0.28% | 180,861 |
| Jul 18, 2025 | 363.00 | 370.00 | 357.00 | 363.00 | 363.00 | - | 263,915 |
| Jul 17, 2025 | 365.00 | 370.27 | 358.00 | 363.00 | 363.00 | -0.82% | 107,391 |
| Jul 16, 2025 | 364.96 | 373.00 | 358.38 | 366.00 | 366.00 | -0.27% | 453,179 |
| Jul 15, 2025 | 385.00 | 385.00 | 363.03 | 367.00 | 367.00 | -3.17% | 778,751 |
| Jul 14, 2025 | 385.00 | 385.00 | 378.00 | 379.00 | 379.00 | -1.30% | 1,077,208 |
| Jul 11, 2025 | 376.05 | 385.00 | 370.00 | 384.00 | 384.00 | 1.59% | 963,971 |
| Jul 10, 2025 | 363.00 | 380.00 | 357.00 | 378.00 | 378.00 | 5.00% | 2,455,884 |
| Jul 9, 2025 | 319.00 | 360.00 | 318.06 | 360.00 | 360.00 | 15.02% | 2,806,635 |
| Jul 8, 2025 | 315.72 | 319.00 | 313.00 | 313.00 | 313.00 | 0.32% | 123,649 |
| Jul 7, 2025 | 311.00 | 320.30 | 310.00 | 312.00 | 312.00 | -0.95% | 69,252 |
| Jul 4, 2025 | 325.00 | 325.00 | 313.00 | 315.00 | 315.00 | - | 160,980 |
| Jul 3, 2025 | 317.00 | 320.00 | 315.00 | 315.00 | 315.00 | -0.63% | 91,840 |
| Jul 2, 2025 | 326.00 | 326.00 | 314.00 | 317.00 | 317.00 | 0.32% | 228,145 |
| Jul 1, 2025 | 315.00 | 326.00 | 313.00 | 316.00 | 316.00 | - | 107,138 |
| Jun 30, 2025 | 317.07 | 325.00 | 315.00 | 316.00 | 316.00 | -0.63% | 186,517 |