everplay group plc (AIM:EVPL)
London · Delayed Price · Currency is GBP · Price in GBX 334.00
+0.48 (0.14%)
Dec 31, 2025, 12:37 PM GMT+1
everplay group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 374.00 | 383.00 | 365.00 | 370.00 | 370.00 | -1.86% | 166,341 |
| Nov 10, 2025 | 377.00 | 386.00 | 372.00 | 377.00 | 377.00 | 1.62% | 361,544 |
| Nov 7, 2025 | 377.00 | 386.00 | 371.00 | 371.00 | 371.00 | -1.59% | 492,811 |
| Nov 6, 2025 | 389.00 | 391.00 | 376.00 | 377.00 | 377.00 | -2.58% | 899,615 |
| Nov 5, 2025 | 389.00 | 391.00 | 380.00 | 387.00 | 387.00 | - | 391,833 |
| Nov 4, 2025 | 405.00 | 405.00 | 383.00 | 387.00 | 387.00 | -1.78% | 181,822 |
| Nov 3, 2025 | 404.00 | 405.00 | 387.00 | 394.00 | 394.00 | -0.25% | 170,084 |
| Oct 31, 2025 | 393.00 | 400.00 | 388.00 | 395.00 | 395.00 | - | 147,618 |
| Oct 30, 2025 | 398.00 | 405.00 | 388.00 | 395.00 | 395.00 | -0.75% | 307,063 |
| Oct 29, 2025 | 407.00 | 414.00 | 398.00 | 398.00 | 398.00 | -1.97% | 216,371 |
| Oct 28, 2025 | 401.00 | 415.00 | 400.00 | 406.00 | 406.00 | 0.25% | 631,326 |
| Oct 27, 2025 | 408.00 | 415.00 | 401.00 | 405.00 | 405.00 | 0.75% | 132,162 |
| Oct 24, 2025 | 403.00 | 406.00 | 394.00 | 402.00 | 402.00 | 0.50% | 659,622 |
| Oct 23, 2025 | 399.00 | 408.65 | 395.50 | 400.00 | 400.00 | -0.50% | 257,303 |
| Oct 22, 2025 | 398.00 | 410.00 | 397.00 | 402.00 | 402.00 | - | 602,223 |
| Oct 21, 2025 | 384.00 | 405.90 | 384.00 | 402.00 | 402.00 | 2.29% | 461,613 |