everplay group plc (AIM:EVPL)
London · Delayed Price · Currency is GBP · Price in GBX 360.50
-13.50 (-3.61%)
Sep 15, 2026, 5:00 PM GMT
everplay group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 380.00 | 400.50 | 357.00 | 360.50 | 360.50 | -3.61% | 2,599,481 |
| Sep 14, 2026 | 357.50 | 375.00 | 353.00 | 374.00 | 374.00 | 5.95% | 1,556,150 |
| Sep 11, 2026 | 305.00 | 360.50 | 305.00 | 353.00 | 353.00 | 20.48% | 1,989,158 |
| Sep 10, 2026 | 289.00 | 297.00 | 284.00 | 293.00 | 293.00 | 1.38% | 369,415 |
| Sep 9, 2026 | 278.00 | 290.44 | 277.00 | 289.00 | 289.00 | 3.58% | 690,549 |
| Sep 8, 2026 | 275.00 | 282.00 | 274.00 | 279.00 | 279.00 | 0.54% | 907,013 |
| Sep 7, 2026 | 278.00 | 284.50 | 270.50 | 277.50 | 277.50 | 2.40% | 602,761 |
| Sep 4, 2026 | 278.00 | 278.00 | 264.50 | 271.00 | 271.00 | -0.18% | 2,173,255 |
| Sep 3, 2026 | 263.50 | 272.00 | 257.00 | 271.50 | 271.50 | 4.02% | 670,201 |
| Sep 2, 2026 | 267.50 | 268.00 | 258.00 | 261.00 | 261.00 | -2.06% | 704,611 |
| Sep 1, 2026 | 280.00 | 280.00 | 259.50 | 266.50 | 266.50 | -0.19% | 475,177 |
| Aug 28, 2026 | 275.00 | 280.50 | 267.00 | 267.00 | 267.00 | -3.09% | 1,196,151 |
| Aug 27, 2026 | 271.00 | 277.20 | 262.00 | 275.50 | 275.50 | 4.95% | 303,099 |
| Aug 26, 2026 | 270.00 | 270.00 | 256.50 | 262.50 | 262.50 | 1.16% | 559,042 |
| Aug 25, 2026 | 257.00 | 270.50 | 254.00 | 259.50 | 259.50 | 1.37% | 524,585 |
| Aug 24, 2026 | 246.00 | 256.70 | 245.00 | 256.00 | 256.00 | 5.57% | 1,454,576 |
| Aug 21, 2026 | 235.00 | 242.50 | 231.00 | 242.50 | 242.50 | 2.54% | 615,667 |
| Aug 20, 2026 | 239.00 | 239.50 | 234.00 | 236.50 | 236.50 | 0.21% | 488,780 |
| Aug 19, 2026 | 235.00 | 240.00 | 232.00 | 236.00 | 236.00 | - | 147,740 |
| Aug 18, 2026 | 230.00 | 236.50 | 230.00 | 236.00 | 236.00 | -0.21% | 344,759 |
| Aug 17, 2026 | 247.00 | 247.00 | 233.90 | 236.50 | 236.50 | -1.05% | 428,769 |
| Aug 14, 2026 | 243.50 | 248.00 | 236.80 | 239.00 | 239.00 | -1.24% | 178,210 |
| Aug 13, 2026 | 233.00 | 247.00 | 233.00 | 242.00 | 242.00 | 3.20% | 676,015 |
| Aug 12, 2026 | 245.00 | 250.00 | 234.50 | 234.50 | 234.50 | 0.21% | 350,309 |
| Aug 11, 2026 | 236.00 | 242.00 | 233.00 | 234.00 | 234.00 | -0.85% | 411,799 |
| Aug 10, 2026 | 235.50 | 240.50 | 234.00 | 236.00 | 236.00 | - | 143,046 |
| Aug 7, 2026 | 234.50 | 239.00 | 230.00 | 236.00 | 236.00 | 1.29% | 325,332 |
| Aug 6, 2026 | 234.50 | 243.50 | 232.50 | 233.00 | 233.00 | - | 158,228 |
| Aug 5, 2026 | 234.00 | 238.00 | 229.50 | 233.00 | 233.00 | 1.08% | 292,209 |
| Aug 4, 2026 | 233.00 | 234.00 | 229.00 | 230.50 | 230.50 | -0.43% | 152,628 |
| Aug 3, 2026 | 242.50 | 242.50 | 231.00 | 231.50 | 231.50 | -1.28% | 192,737 |
| Jul 31, 2026 | 242.00 | 246.00 | 233.00 | 234.50 | 234.50 | -2.49% | 792,096 |
| Jul 30, 2026 | 255.00 | 255.00 | 240.00 | 240.50 | 240.50 | -2.83% | 200,127 |
| Jul 29, 2026 | 243.00 | 251.00 | 239.00 | 247.50 | 247.50 | 3.56% | 634,019 |
| Jul 28, 2026 | 228.00 | 242.00 | 225.50 | 239.00 | 239.00 | 5.75% | 1,562,883 |
| Jul 27, 2026 | 217.50 | 227.40 | 214.00 | 226.00 | 226.00 | 3.91% | 1,334,517 |
| Jul 24, 2026 | 216.00 | 219.50 | 212.00 | 217.50 | 217.50 | 2.35% | 420,412 |
| Jul 23, 2026 | 216.00 | 223.00 | 210.50 | 212.50 | 212.50 | -4.92% | 368,820 |
| Jul 22, 2026 | 223.00 | 229.00 | 218.80 | 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 | 227.00 | 233.00 | 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% | 305,728 |
| 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 |