everplay group plc (AIM:EVPL)
London · Delayed Price · Currency is GBP · Price in GBX 259.50
+3.50 (1.37%)
Aug 25, 2026, 4:36 PM GMT
everplay group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 257.00 | 270.00 | 254.00 | 259.50 | 259.50 | 1.37% | 524,583 |
| Aug 24, 2026 | 246.00 | 256.50 | 246.00 | 256.00 | 256.00 | 5.57% | 1,454,577 |
| Aug 21, 2026 | 231.00 | 242.50 | 233.50 | 242.50 | 242.50 | 2.54% | 600,668 |
| Aug 20, 2026 | 239.00 | 239.50 | 234.00 | 236.50 | 236.50 | 0.21% | 488,781 |
| Aug 19, 2026 | 238.00 | 236.50 | 232.00 | 236.00 | 236.00 | - | 147,740 |
| Aug 18, 2026 | 230.00 | 236.50 | 230.00 | 236.00 | 236.00 | -0.21% | 344,758 |
| Aug 17, 2026 | 247.00 | 247.00 | 234.00 | 236.50 | 236.50 | -1.05% | 378,769 |
| Aug 14, 2026 | 243.74 | 247.50 | 237.00 | 239.00 | 239.00 | -1.24% | 178,211 |
| Aug 13, 2026 | 233.00 | 243.50 | 233.00 | 242.00 | 242.00 | 3.20% | 494,015 |
| 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 | - | 125,857 |
| 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 | - | 157,900 |
| 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% | 200,126 |
| Jul 29, 2026 | 239.00 | 250.50 | 239.00 | 247.50 | 247.50 | 3.56% | 634,018 |
| Jul 28, 2026 | 229.00 | 242.00 | 228.00 | 239.00 | 239.00 | 5.75% | 685,626 |
| 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 |