everplay group plc (AIM:EVPL)
London · Delayed Price · Currency is GBP · Price in GBX 226.00
+8.50 (3.91%)
Jul 27, 2026, 4:56 PM GMT
everplay group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 217.50 | 227.38 | 214.00 | 226.00 | 226.00 | 3.91% | 1,309,517 |
| Jul 24, 2026 | 216.00 | 219.50 | 212.00 | 217.50 | 217.50 | 2.35% | 380,412 |
| Jul 23, 2026 | 216.00 | 223.00 | 210.50 | 212.50 | 212.50 | -4.92% | 368,820 |
| Jul 22, 2026 | 223.00 | 229.00 | 218.77 | 223.50 | 223.50 | 0.45% | 571,207 |
| Jul 21, 2026 | 224.50 | 228.00 | 218.50 | 222.50 | 222.50 | 0.45% | 279,756 |
| Jul 20, 2026 | 223.08 | 229.00 | 221.00 | 221.50 | 221.50 | -0.67% | 265,796 |
| Jul 17, 2026 | 225.00 | 232.50 | 223.00 | 223.00 | 223.00 | -2.62% | 322,951 |
| Jul 16, 2026 | 228.50 | 237.00 | 227.00 | 229.00 | 229.00 | -1.72% | 141,138 |
| Jul 15, 2026 | 222.50 | 235.00 | 220.00 | 233.00 | 233.00 | 4.48% | 1,506,805 |
| Jul 14, 2026 | 224.00 | 230.00 | 218.00 | 223.00 | 223.00 | -0.22% | 295,728 |
| Jul 13, 2026 | 225.50 | 231.50 | 220.00 | 223.50 | 223.50 | -0.45% | 349,171 |
| Jul 10, 2026 | 228.50 | 233.00 | 223.00 | 224.50 | 224.50 | -0.22% | 143,511 |
| Jul 9, 2026 | 223.00 | 229.00 | 220.00 | 225.00 | 225.00 | 0.22% | 572,752 |
| Jul 8, 2026 | 235.00 | 235.00 | 224.50 | 224.50 | 224.50 | -5.07% | 149,081 |
| Jul 7, 2026 | 237.50 | 242.00 | 233.70 | 236.50 | 236.50 | 0.64% | 107,218 |
| Jul 6, 2026 | 242.00 | 242.00 | 234.50 | 235.00 | 235.00 | -1.67% | 152,353 |
| Jul 3, 2026 | 249.50 | 249.50 | 237.00 | 239.00 | 239.00 | -0.62% | 65,095 |
| Jul 2, 2026 | 239.50 | 247.00 | 237.00 | 240.50 | 240.50 | -0.82% | 130,694 |
| Jul 1, 2026 | 238.50 | 247.50 | 229.00 | 242.50 | 242.50 | 3.85% | 149,548 |
| Jun 30, 2026 | 230.00 | 237.00 | 225.00 | 233.50 | 233.50 | 0.86% | 525,861 |
| Jun 29, 2026 | 238.00 | 238.00 | 226.80 | 231.50 | 231.50 | 1.76% | 269,734 |
| Jun 26, 2026 | 233.00 | 233.00 | 223.50 | 227.50 | 227.50 | -1.30% | 192,229 |
| Jun 25, 2026 | 230.00 | 232.80 | 228.00 | 230.50 | 230.50 | 0.44% | 111,527 |
| Jun 24, 2026 | 239.00 | 239.00 | 228.00 | 229.50 | 229.50 | -1.29% | 319,415 |
| Jun 23, 2026 | 235.50 | 243.50 | 227.00 | 232.50 | 232.50 | -1.90% | 367,523 |
| Jun 22, 2026 | 245.00 | 245.00 | 236.40 | 237.00 | 237.00 | -1.86% | 188,458 |
| Jun 19, 2026 | 254.50 | 260.00 | 239.50 | 241.50 | 241.50 | -4.36% | 2,537,115 |
| Jun 18, 2026 | 250.50 | 254.30 | 247.50 | 252.50 | 252.50 | -0.59% | 477,579 |
| Jun 17, 2026 | 261.50 | 261.50 | 250.50 | 254.00 | 254.00 | 2.21% | 280,420 |
| Jun 16, 2026 | 250.00 | 258.00 | 247.50 | 248.50 | 248.50 | -2.17% | 991,718 |
| Jun 15, 2026 | 260.00 | 261.00 | 251.00 | 254.00 | 254.00 | 0.99% | 265,360 |
| Jun 12, 2026 | 252.00 | 258.50 | 248.00 | 251.50 | 251.50 | 1.21% | 714,997 |
| Jun 11, 2026 | 245.50 | 251.50 | 242.00 | 248.50 | 248.50 | 0.81% | 261,095 |
| Jun 10, 2026 | 248.50 | 251.50 | 240.00 | 246.50 | 246.50 | 1.02% | 339,088 |
| Jun 9, 2026 | 250.50 | 259.00 | 244.00 | 244.00 | 244.00 | -2.40% | 810,399 |
| Jun 8, 2026 | 255.00 | 259.00 | 245.00 | 250.00 | 250.00 | -0.79% | 563,936 |
| Jun 5, 2026 | 255.00 | 258.50 | 251.50 | 252.00 | 252.00 | -0.59% | 808,605 |
| Jun 4, 2026 | 260.00 | 261.00 | 247.50 | 253.50 | 253.50 | -2.69% | 4,012,723 |
| Jun 3, 2026 | 264.50 | 270.00 | 250.50 | 260.50 | 260.50 | -3.52% | 875,038 |
| Jun 2, 2026 | 272.50 | 280.00 | 269.50 | 270.00 | 270.00 | -0.92% | 799,082 |
| Jun 1, 2026 | 275.00 | 282.00 | 270.50 | 272.50 | 272.50 | -1.98% | 249,346 |
| May 29, 2026 | 272.50 | 282.50 | 271.50 | 278.00 | 278.00 | 2.02% | 565,222 |
| May 28, 2026 | 276.00 | 276.00 | 269.80 | 272.50 | 272.50 | 0.74% | 2,039,608 |
| May 27, 2026 | 268.00 | 274.00 | 265.00 | 270.50 | 270.50 | 0.19% | 282,606 |
| May 26, 2026 | 275.50 | 275.50 | 270.00 | 270.00 | 270.00 | -0.37% | 255,184 |
| May 22, 2026 | 271.00 | 278.00 | 268.50 | 271.00 | 271.00 | - | 363,559 |
| May 21, 2026 | 277.00 | 283.00 | 271.00 | 271.00 | 271.00 | -2.02% | 291,198 |
| May 20, 2026 | 270.50 | 279.50 | 265.00 | 278.50 | 276.60 | 3.15% | 314,867 |
| May 19, 2026 | 270.00 | 279.00 | 268.00 | 270.00 | 268.16 | -1.28% | 591,647 |
| May 18, 2026 | 274.00 | 279.00 | 271.00 | 273.50 | 271.63 | - | 292,285 |