everplay group plc (AIM:EVPL)
London · Delayed Price · Currency is GBP · Price in GBX 381.00
-19.00 (-4.75%)
Oct 10, 2025, 4:35 PM GMT+1
everplay group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 400.00 | 404.00 | 379.00 | 381.00 | 381.00 | -4.75% | 201,451 |
| Oct 9, 2025 | 380.00 | 404.00 | 372.70 | 400.00 | 400.00 | 6.67% | 879,087 |
| Oct 8, 2025 | 370.00 | 379.18 | 366.00 | 375.00 | 375.00 | - | 634,594 |
| Oct 7, 2025 | 373.00 | 375.00 | 365.00 | 375.00 | 375.00 | 1.35% | 1,131,083 |
| Oct 6, 2025 | 374.50 | 384.00 | 370.00 | 370.00 | 370.00 | -1.60% | 189,384 |
| Oct 3, 2025 | 378.00 | 383.00 | 373.00 | 376.00 | 376.00 | 0.53% | 474,103 |
| Oct 2, 2025 | 381.00 | 389.00 | 373.00 | 374.00 | 374.00 | -3.36% | 213,020 |
| Oct 1, 2025 | 377.81 | 391.00 | 375.44 | 387.00 | 387.00 | 2.11% | 219,632 |
| Sep 30, 2025 | 364.00 | 385.00 | 364.00 | 379.00 | 379.00 | 3.55% | 335,451 |
| Sep 29, 2025 | 375.91 | 384.00 | 362.42 | 366.00 | 366.00 | -2.66% | 139,046 |
| Sep 26, 2025 | 381.00 | 381.00 | 374.00 | 376.00 | 376.00 | - | 142,863 |
| Sep 25, 2025 | 371.00 | 380.00 | 371.00 | 376.00 | 376.00 | -0.27% | 159,868 |
| Sep 24, 2025 | 390.00 | 390.00 | 369.27 | 377.00 | 377.00 | -0.79% | 281,005 |
| Sep 23, 2025 | 387.00 | 388.00 | 376.00 | 380.00 | 380.00 | -0.26% | 319,565 |
| Sep 22, 2025 | 370.00 | 384.22 | 370.00 | 381.00 | 381.00 | 2.42% | 289,313 |
| Sep 19, 2025 | 397.00 | 397.00 | 370.00 | 372.00 | 372.00 | -6.06% | 586,947 |
| Sep 18, 2025 | 398.00 | 400.94 | 390.69 | 396.00 | 396.00 | 0.76% | 520,578 |
| Sep 17, 2025 | 394.75 | 398.00 | 390.00 | 393.00 | 393.00 | 0.26% | 135,379 |
| Sep 16, 2025 | 390.00 | 400.00 | 387.00 | 392.00 | 392.00 | 0.51% | 980,604 |
| Sep 15, 2025 | 396.00 | 396.00 | 384.95 | 390.00 | 390.00 | 1.30% | 191,515 |
| Sep 12, 2025 | 390.00 | 390.00 | 379.00 | 385.00 | 385.00 | 0.79% | 249,435 |
| Sep 11, 2025 | 396.00 | 396.00 | 382.00 | 382.00 | 382.00 | -1.29% | 369,652 |
| Sep 10, 2025 | 385.00 | 395.00 | 382.20 | 387.00 | 386.00 | 1.57% | 325,900 |
| Sep 9, 2025 | 385.82 | 392.00 | 378.00 | 381.00 | 380.02 | -0.26% | 466,795 |
| Sep 8, 2025 | 382.00 | 391.00 | 377.00 | 382.00 | 381.01 | -0.78% | 171,187 |
| Sep 5, 2025 | 408.00 | 413.39 | 370.00 | 385.00 | 384.01 | -6.55% | 5,195,361 |
| Sep 4, 2025 | 392.00 | 414.00 | 391.38 | 412.00 | 410.94 | 5.37% | 1,406,136 |
| Sep 3, 2025 | 395.00 | 401.00 | 390.00 | 391.00 | 389.99 | -1.51% | 2,013,761 |
| Sep 2, 2025 | 409.00 | 426.00 | 391.00 | 397.00 | 395.97 | -2.22% | 5,272,902 |
| Sep 1, 2025 | 400.00 | 408.00 | 394.18 | 406.00 | 404.95 | 2.78% | 358,246 |
| Aug 29, 2025 | 383.50 | 399.00 | 380.00 | 395.00 | 393.98 | 3.40% | 1,317,965 |
| Aug 28, 2025 | 379.00 | 388.00 | 374.17 | 382.00 | 381.01 | 1.60% | 819,624 |
| Aug 27, 2025 | 365.00 | 378.00 | 364.00 | 376.00 | 375.03 | 1.90% | 305,839 |
| Aug 26, 2025 | 380.00 | 380.00 | 365.00 | 369.00 | 368.05 | -2.64% | 139,457 |
| Aug 22, 2025 | 372.00 | 379.00 | 370.18 | 379.00 | 378.02 | 1.34% | 943,255 |
| Aug 21, 2025 | 373.91 | 379.00 | 369.00 | 374.00 | 373.03 | -0.53% | 306,164 |
| Aug 20, 2025 | 376.00 | 378.00 | 368.00 | 376.00 | 375.03 | -0.27% | 314,410 |
| Aug 19, 2025 | 370.00 | 379.00 | 369.37 | 377.00 | 376.03 | - | 240,250 |
| Aug 18, 2025 | 378.00 | 385.00 | 373.62 | 377.00 | 376.03 | -0.26% | 241,137 |
| Aug 15, 2025 | 394.00 | 399.00 | 378.00 | 378.00 | 377.02 | -2.33% | 311,145 |
| Aug 14, 2025 | 383.06 | 395.00 | 373.00 | 387.00 | 386.00 | 2.11% | 369,629 |
| Aug 13, 2025 | 386.00 | 400.00 | 376.00 | 379.00 | 378.02 | -1.56% | 250,803 |
| Aug 12, 2025 | 400.00 | 403.00 | 385.00 | 385.00 | 384.01 | -3.51% | 582,833 |
| Aug 11, 2025 | 391.00 | 400.18 | 388.00 | 399.00 | 397.97 | 1.79% | 393,205 |
| Aug 8, 2025 | 405.00 | 405.00 | 389.00 | 392.00 | 390.99 | -2.24% | 1,878,195 |
| Aug 7, 2025 | 382.00 | 405.00 | 381.00 | 401.00 | 399.96 | 3.89% | 1,193,404 |
| Aug 6, 2025 | 390.00 | 390.00 | 379.00 | 386.00 | 385.00 | 0.26% | 227,672 |
| Aug 5, 2025 | 379.37 | 389.00 | 379.00 | 385.00 | 384.01 | 1.05% | 672,911 |
| Aug 4, 2025 | 385.00 | 386.00 | 377.00 | 381.00 | 380.02 | -0.52% | 338,645 |
| Aug 1, 2025 | 385.00 | 388.00 | 379.86 | 383.00 | 382.01 | 0.26% | 215,115 |