everplay group plc (AIM:EVPL)
London · Delayed Price · Currency is GBP · Price in GBX 216.00
-17.00 (-7.30%)
Mar 26, 2026, 4:35 PM GMT
everplay group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 237.00 | 237.00 | 212.00 | 217.00 | - | -6.87% | 412,300 |
| Mar 25, 2026 | 240.00 | 241.00 | 230.00 | 233.00 | 233.00 | -0.85% | 308,395 |
| Mar 24, 2026 | 265.00 | 251.00 | 217.00 | 235.00 | 235.00 | -9.27% | 912,749 |
| Mar 23, 2026 | 260.00 | 267.00 | 254.54 | 259.00 | 259.00 | -0.77% | 383,245 |
| Mar 20, 2026 | 268.00 | 271.00 | 261.00 | 261.00 | 261.00 | -1.51% | 171,750 |
| Mar 19, 2026 | 273.00 | 282.00 | 265.00 | 265.00 | 265.00 | -3.28% | 218,716 |
| Mar 18, 2026 | 279.00 | 282.90 | 274.00 | 274.00 | 274.00 | -2.14% | 234,726 |
| Mar 17, 2026 | 273.00 | 282.00 | 272.00 | 280.00 | 280.00 | 0.72% | 295,040 |
| Mar 16, 2026 | 295.00 | 300.00 | 273.00 | 278.00 | 278.00 | -5.12% | 569,462 |
| Mar 13, 2026 | 295.00 | 298.00 | 293.00 | 293.00 | 293.00 | -0.68% | 261,546 |
| Mar 12, 2026 | 296.00 | 299.00 | 291.00 | 295.00 | 295.00 | -0.34% | 225,930 |
| Mar 11, 2026 | 298.00 | 300.00 | 293.00 | 296.00 | 296.00 | 0.34% | 335,090 |
| Mar 10, 2026 | 300.00 | 303.00 | 293.00 | 295.00 | 295.00 | - | 149,892 |
| Mar 9, 2026 | 294.00 | 304.00 | 291.00 | 295.00 | 295.00 | -0.67% | 521,191 |
| Mar 6, 2026 | 297.00 | 300.00 | 291.00 | 297.00 | 297.00 | 1.02% | 288,088 |
| Mar 5, 2026 | 300.00 | 302.10 | 294.00 | 294.00 | 294.00 | -2.00% | 312,874 |
| Mar 4, 2026 | 296.00 | 303.07 | 293.32 | 300.00 | 300.00 | 1.69% | 285,622 |
| Mar 3, 2026 | 294.00 | 296.00 | 290.00 | 295.00 | 295.00 | - | 965,483 |
| Mar 2, 2026 | 293.00 | 297.00 | 293.00 | 295.00 | 295.00 | -1.01% | 284,975 |
| Feb 27, 2026 | 298.00 | 300.00 | 296.00 | 298.00 | 298.00 | -0.67% | 284,483 |
| Feb 26, 2026 | 297.00 | 301.00 | 295.00 | 300.00 | 300.00 | 1.01% | 433,944 |
| Feb 25, 2026 | 293.00 | 301.00 | 293.00 | 297.00 | 297.00 | 1.02% | 121,352 |
| Feb 24, 2026 | 296.00 | 298.00 | 292.00 | 294.00 | 294.00 | -0.34% | 424,368 |
| Feb 23, 2026 | 302.00 | 309.00 | 293.00 | 295.00 | 295.00 | -1.99% | 160,324 |
| Feb 20, 2026 | 295.00 | 307.00 | 294.00 | 301.00 | 301.00 | 2.03% | 259,444 |
| Feb 19, 2026 | 298.00 | 300.00 | 294.00 | 295.00 | 295.00 | -0.34% | 162,142 |
| Feb 18, 2026 | 300.00 | 300.00 | 290.00 | 296.00 | 296.00 | -0.34% | 181,497 |
| Feb 17, 2026 | 294.00 | 297.00 | 290.00 | 297.00 | 297.00 | 1.37% | 601,115 |
| Feb 16, 2026 | 300.00 | 309.00 | 293.00 | 293.00 | 293.00 | -1.68% | 188,582 |
| Feb 13, 2026 | 294.00 | 300.01 | 290.00 | 298.00 | 298.00 | 2.05% | 1,194,919 |
| Feb 12, 2026 | 299.00 | 304.00 | 291.41 | 292.00 | 292.00 | -1.68% | 200,001 |
| Feb 11, 2026 | 304.00 | 311.00 | 296.00 | 297.00 | 297.00 | -2.94% | 314,440 |
| Feb 10, 2026 | 309.00 | 311.00 | 298.00 | 306.00 | 306.00 | 1.66% | 260,491 |
| Feb 9, 2026 | 297.00 | 302.00 | 295.00 | 301.00 | 301.00 | 2.38% | 226,661 |
| Feb 6, 2026 | 297.00 | 308.00 | 290.50 | 294.00 | 294.00 | -1.01% | 419,246 |
| Feb 5, 2026 | 299.00 | 309.00 | 294.50 | 297.00 | 297.00 | 0.34% | 529,512 |
| Feb 4, 2026 | 300.00 | 308.00 | 293.84 | 296.00 | 296.00 | -2.31% | 640,968 |
| Feb 3, 2026 | 317.00 | 318.00 | 299.00 | 303.00 | 303.00 | -2.88% | 460,554 |
| Feb 2, 2026 | 323.00 | 325.00 | 306.00 | 312.00 | 312.00 | -4.88% | 355,495 |
| Jan 30, 2026 | 335.00 | 335.00 | 326.00 | 328.00 | 328.00 | 0.31% | 168,320 |
| Jan 29, 2026 | 346.00 | 349.00 | 325.00 | 327.00 | 327.00 | -5.22% | 254,021 |
| Jan 28, 2026 | 330.00 | 350.00 | 325.00 | 345.00 | 345.00 | 5.18% | 890,451 |
| Jan 27, 2026 | 325.00 | 328.00 | 321.00 | 328.00 | 328.00 | -0.30% | 419,755 |
| Jan 26, 2026 | 327.00 | 331.00 | 322.00 | 329.00 | 329.00 | 1.54% | 176,624 |
| 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% | 713,499 |
| Jan 21, 2026 | 345.00 | 350.00 | 316.00 | 323.00 | 323.00 | -3.00% | 2,303,741 |
| Jan 20, 2026 | 334.00 | 344.00 | 330.00 | 333.00 | 333.00 | -0.60% | 946,935 |
| Jan 19, 2026 | 335.00 | 343.00 | 334.03 | 335.00 | 335.00 | -1.18% | 417,282 |
| Jan 16, 2026 | 342.00 | 350.00 | 335.00 | 339.00 | 339.00 | -0.88% | 265,621 |