everplay group plc (AIM:EVPL)
London · Delayed Price · Currency is GBP · Price in GBX 274.00
+8.00 (3.01%)
Apr 17, 2026, 4:40 PM GMT
everplay group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 267.00 | 276.00 | 260.50 | 274.00 | 274.00 | 3.01% | 244,904 |
| Apr 16, 2026 | 269.00 | 270.50 | 260.50 | 266.00 | 266.00 | 1.33% | 222,916 |
| Apr 15, 2026 | 260.00 | 264.50 | 259.15 | 262.50 | 262.50 | 1.35% | 243,649 |
| Apr 14, 2026 | 254.00 | 260.00 | 253.49 | 259.00 | 259.00 | 2.37% | 192,235 |
| Apr 13, 2026 | 250.50 | 260.00 | 244.50 | 253.00 | 253.00 | 0.60% | 494,984 |
| Apr 10, 2026 | 248.00 | 254.50 | 246.00 | 251.50 | 251.50 | 3.93% | 128,331 |
| Apr 9, 2026 | 249.00 | 252.00 | 240.65 | 242.00 | 242.00 | -3.59% | 243,878 |
| Apr 8, 2026 | 244.50 | 257.00 | 243.11 | 251.00 | 251.00 | 6.81% | 534,233 |
| Apr 7, 2026 | 241.00 | 241.00 | 231.76 | 235.00 | 235.00 | 0.43% | 1,280,863 |
| Apr 2, 2026 | 234.00 | 235.00 | 228.00 | 234.00 | 234.00 | - | 544,595 |
| Apr 1, 2026 | 227.00 | 235.69 | 223.00 | 234.00 | 234.00 | 4.46% | 842,487 |
| Mar 31, 2026 | 216.00 | 225.00 | 213.00 | 224.00 | 224.00 | 4.67% | 804,890 |
| Mar 30, 2026 | 205.00 | 215.00 | 205.00 | 214.00 | 214.00 | 1.90% | 724,613 |
| Mar 27, 2026 | 216.00 | 226.00 | 207.00 | 210.00 | 210.00 | -2.78% | 2,025,224 |
| Mar 26, 2026 | 230.00 | 237.00 | 212.00 | 216.00 | 216.00 | -7.30% | 481,830 |
| 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 |