everplay group plc (AIM:EVPL)
London · Delayed Price · Currency is GBP · Price in GBX 272.50
+2.00 (0.74%)
May 28, 2026, 5:15 PM GMT
everplay group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 268.00 | 274.00 | 267.50 | 270.50 | 270.50 | 0.19% | 282,606 |
| May 26, 2026 | 275.50 | 275.50 | 269.98 | 270.00 | 270.00 | -0.37% | 255,184 |
| May 22, 2026 | 271.00 | 273.50 | 268.50 | 271.00 | 271.00 | - | 363,558 |
| 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 |
| May 15, 2026 | 271.00 | 275.50 | 270.00 | 273.50 | 271.63 | 0.74% | 494,846 |
| May 14, 2026 | 275.00 | 275.50 | 268.00 | 271.50 | 269.65 | 0.93% | 143,925 |
| May 13, 2026 | 267.00 | 275.00 | 265.50 | 269.00 | 267.16 | 0.75% | 337,179 |
| May 12, 2026 | 271.00 | 274.00 | 263.00 | 267.00 | 265.18 | -1.48% | 183,616 |
| May 11, 2026 | 264.00 | 273.00 | 263.00 | 271.00 | 269.15 | 1.88% | 222,291 |
| May 8, 2026 | 264.50 | 272.50 | 263.00 | 266.00 | 264.19 | 1.14% | 128,947 |
| May 7, 2026 | 261.00 | 270.50 | 261.00 | 263.00 | 261.21 | -1.68% | 436,741 |
| May 6, 2026 | 266.00 | 274.50 | 260.50 | 267.50 | 265.68 | 0.94% | 348,817 |
| May 5, 2026 | 266.00 | 271.00 | 261.50 | 265.00 | 263.19 | -0.38% | 710,145 |
| May 1, 2026 | 262.50 | 268.00 | 262.00 | 266.00 | 264.19 | 1.53% | 1,078,419 |
| Apr 30, 2026 | 264.00 | 265.50 | 260.50 | 262.00 | 260.21 | -0.38% | 99,406 |
| Apr 29, 2026 | 264.50 | 265.20 | 260.52 | 263.00 | 261.21 | 0.77% | 218,499 |
| Apr 28, 2026 | 260.50 | 264.50 | 252.50 | 261.00 | 259.22 | 0.38% | 217,143 |
| Apr 27, 2026 | 260.00 | 263.00 | 253.70 | 260.00 | 258.23 | 1.17% | 155,941 |
| Apr 24, 2026 | 256.00 | 257.00 | 250.50 | 257.00 | 255.25 | 0.98% | 197,386 |
| Apr 23, 2026 | 260.00 | 262.50 | 254.50 | 254.50 | 252.76 | -2.86% | 221,515 |
| Apr 22, 2026 | 262.50 | 267.93 | 259.66 | 262.00 | 260.21 | -0.95% | 214,902 |
| Apr 21, 2026 | 267.50 | 273.00 | 262.50 | 264.50 | 262.70 | -0.75% | 237,897 |
| Apr 20, 2026 | 273.50 | 276.00 | 265.52 | 266.50 | 264.68 | -2.74% | 438,866 |
| Apr 17, 2026 | 267.00 | 276.00 | 260.50 | 274.00 | 272.13 | 3.01% | 259,424 |
| Apr 16, 2026 | 263.50 | 271.00 | 258.50 | 266.00 | 264.19 | 1.33% | 222,915 |
| Apr 15, 2026 | 260.00 | 264.50 | 259.15 | 262.50 | 260.71 | 1.35% | 243,649 |
| Apr 14, 2026 | 254.00 | 260.00 | 253.49 | 259.00 | 257.23 | 2.37% | 192,235 |
| Apr 13, 2026 | 250.50 | 260.00 | 244.50 | 253.00 | 251.27 | 0.60% | 650,580 |
| Apr 10, 2026 | 247.00 | 254.50 | 244.00 | 251.50 | 249.78 | 3.93% | 128,331 |
| Apr 9, 2026 | 249.00 | 252.00 | 240.65 | 242.00 | 240.35 | -3.59% | 243,878 |
| Apr 8, 2026 | 244.50 | 257.00 | 243.11 | 251.00 | 249.29 | 6.81% | 534,233 |
| Apr 7, 2026 | 241.00 | 241.00 | 231.76 | 235.00 | 233.40 | 0.43% | 1,280,863 |
| Apr 2, 2026 | 234.00 | 235.00 | 228.00 | 234.00 | 232.40 | - | 544,595 |
| Apr 1, 2026 | 227.00 | 235.69 | 223.00 | 234.00 | 232.40 | 4.46% | 842,487 |
| Mar 31, 2026 | 216.00 | 225.50 | 212.50 | 224.00 | 222.47 | 4.67% | 920,912 |
| Mar 30, 2026 | 205.00 | 215.00 | 205.00 | 214.00 | 212.54 | 1.90% | 724,613 |
| Mar 27, 2026 | 216.00 | 226.00 | 207.00 | 210.00 | 208.57 | -2.78% | 2,025,224 |
| Mar 26, 2026 | 230.00 | 237.00 | 212.00 | 216.00 | 214.53 | -7.30% | 481,830 |
| Mar 25, 2026 | 240.00 | 241.00 | 230.00 | 233.00 | 231.41 | -0.85% | 313,582 |
| Mar 24, 2026 | 251.00 | 265.00 | 212.25 | 235.00 | 233.40 | -9.27% | 967,750 |
| Mar 23, 2026 | 260.00 | 267.00 | 254.54 | 259.00 | 257.23 | -0.77% | 383,245 |
| Mar 20, 2026 | 268.00 | 271.00 | 261.00 | 261.00 | 259.22 | -1.51% | 171,750 |
| Mar 19, 2026 | 273.00 | 282.00 | 265.00 | 265.00 | 263.19 | -3.28% | 218,716 |
| Mar 18, 2026 | 279.00 | 282.90 | 274.00 | 274.00 | 272.13 | -2.14% | 234,726 |
| Mar 17, 2026 | 273.00 | 282.00 | 272.00 | 280.00 | 278.09 | 0.72% | 295,040 |
| Mar 16, 2026 | 295.00 | 300.00 | 273.00 | 278.00 | 276.10 | -5.12% | 569,462 |
| Mar 13, 2026 | 295.00 | 298.00 | 293.00 | 293.00 | 291.00 | -0.68% | 261,546 |