everplay group plc (AIM:EVPL)
London · Delayed Price · Currency is GBP · Price in GBX 408.50
-10.00 (-2.39%)
Oct 7, 2026, 4:38 PM GMT
everplay group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 424.00 | 424.00 | 406.50 | 408.50 | 408.50 | -2.39% | 474,863 |
| Oct 6, 2026 | 432.00 | 432.00 | 416.50 | 418.50 | 418.50 | -0.24% | 629,570 |
| Oct 5, 2026 | 423.00 | 436.00 | 417.50 | 419.50 | 419.50 | -1.76% | 406,202 |
| Oct 2, 2026 | 449.50 | 450.00 | 426.00 | 427.00 | 427.00 | -2.84% | 943,562 |
| Oct 1, 2026 | 440.00 | 448.00 | 431.00 | 439.50 | 439.50 | -3.30% | 728,812 |
| Sep 30, 2026 | 458.00 | 463.50 | 440.50 | 454.50 | 454.50 | 7.32% | 1,851,034 |
| Sep 29, 2026 | 426.00 | 430.00 | 420.00 | 423.50 | 423.50 | -1.51% | 400,214 |
| Sep 28, 2026 | 426.00 | 435.50 | 426.00 | 430.00 | 430.00 | 0.70% | 541,398 |
| Sep 25, 2026 | 445.00 | 450.50 | 426.50 | 427.00 | 427.00 | -2.51% | 656,984 |
| Sep 24, 2026 | 438.50 | 444.00 | 432.50 | 438.00 | 438.00 | 0.02% | 659,093 |
| Sep 23, 2026 | 430.00 | 439.50 | 426.00 | 439.00 | 437.90 | 0.11% | 1,337,345 |
| Sep 22, 2026 | 433.00 | 450.00 | 430.50 | 438.50 | 437.40 | 1.50% | 2,804,195 |
| Sep 21, 2026 | 426.50 | 445.00 | 422.00 | 432.00 | 430.92 | 2.01% | 2,465,627 |
| Sep 18, 2026 | 388.00 | 425.00 | 382.00 | 423.50 | 422.44 | 9.15% | 2,027,767 |
| Sep 17, 2026 | 384.00 | 396.00 | 373.00 | 388.00 | 387.03 | 2.37% | 3,648,208 |
| Sep 16, 2026 | 365.00 | 386.50 | 359.00 | 379.00 | 378.05 | 5.13% | 1,057,920 |
| Sep 15, 2026 | 380.00 | 400.50 | 357.00 | 360.50 | 359.60 | -3.61% | 2,929,483 |
| Sep 14, 2026 | 357.50 | 375.00 | 353.00 | 374.00 | 373.06 | 5.95% | 1,681,154 |
| Sep 11, 2026 | 305.00 | 360.82 | 279.52 | 353.00 | 352.12 | 20.48% | 2,413,714 |
| Sep 10, 2026 | 289.00 | 297.00 | 284.00 | 293.00 | 292.27 | 1.38% | 379,416 |
| Sep 9, 2026 | 278.00 | 290.44 | 277.00 | 289.00 | 288.28 | 3.58% | 690,549 |
| Sep 8, 2026 | 275.00 | 288.00 | 274.00 | 279.00 | 278.30 | 0.54% | 907,013 |
| Sep 7, 2026 | 278.00 | 284.50 | 270.50 | 277.50 | 276.80 | 2.40% | 612,648 |
| Sep 4, 2026 | 278.00 | 278.00 | 264.50 | 271.00 | 270.32 | -0.18% | 2,173,255 |
| Sep 3, 2026 | 263.50 | 272.00 | 257.00 | 271.50 | 270.82 | 4.02% | 670,201 |
| Sep 2, 2026 | 267.50 | 271.50 | 258.00 | 261.00 | 260.35 | -2.06% | 770,596 |
| Sep 1, 2026 | 280.00 | 280.00 | 259.17 | 266.50 | 265.83 | -0.19% | 475,179 |
| Aug 28, 2026 | 275.00 | 280.50 | 267.00 | 267.00 | 266.33 | -3.09% | 1,196,151 |
| Aug 27, 2026 | 271.00 | 277.19 | 262.00 | 275.50 | 274.81 | 4.95% | 303,099 |
| Aug 26, 2026 | 270.00 | 270.00 | 256.50 | 262.50 | 261.84 | 1.16% | 559,042 |
| Aug 25, 2026 | 257.00 | 270.50 | 254.00 | 259.50 | 258.85 | 1.37% | 524,585 |
| Aug 24, 2026 | 246.00 | 256.75 | 245.00 | 256.00 | 255.36 | 5.57% | 1,454,576 |
| Aug 21, 2026 | 235.00 | 242.50 | 231.00 | 242.50 | 241.89 | 2.54% | 615,667 |
| Aug 20, 2026 | 239.00 | 239.50 | 234.00 | 236.50 | 235.91 | 0.21% | 488,780 |
| Aug 19, 2026 | 235.00 | 240.00 | 231.95 | 236.00 | 235.41 | - | 147,740 |
| Aug 18, 2026 | 230.00 | 236.50 | 230.00 | 236.00 | 235.41 | -0.21% | 344,759 |
| Aug 17, 2026 | 247.00 | 247.00 | 233.91 | 236.50 | 235.91 | -1.05% | 428,769 |
| Aug 14, 2026 | 243.50 | 248.00 | 236.78 | 239.00 | 238.40 | -1.24% | 178,210 |
| Aug 13, 2026 | 233.00 | 247.00 | 233.00 | 242.00 | 241.39 | 3.20% | 676,015 |
| Aug 12, 2026 | 245.00 | 250.00 | 234.50 | 234.50 | 233.91 | 0.21% | 350,309 |
| Aug 11, 2026 | 236.00 | 242.00 | 233.00 | 234.00 | 233.41 | -0.85% | 411,799 |
| Aug 10, 2026 | 235.50 | 240.50 | 234.00 | 236.00 | 235.41 | - | 143,046 |
| Aug 7, 2026 | 234.50 | 239.00 | 230.00 | 236.00 | 235.41 | 1.29% | 325,332 |
| Aug 6, 2026 | 234.50 | 243.50 | 232.50 | 233.00 | 232.42 | - | 158,228 |
| Aug 5, 2026 | 234.00 | 238.00 | 229.50 | 233.00 | 232.42 | 1.08% | 292,209 |
| Aug 4, 2026 | 233.00 | 234.00 | 229.00 | 230.50 | 229.92 | -0.43% | 152,628 |
| Aug 3, 2026 | 242.50 | 242.50 | 231.00 | 231.50 | 230.92 | -1.28% | 192,737 |
| Jul 31, 2026 | 242.00 | 246.00 | 233.00 | 234.50 | 233.91 | -2.49% | 792,096 |
| Jul 30, 2026 | 255.00 | 255.00 | 240.00 | 240.50 | 239.90 | -2.83% | 200,127 |
| Jul 29, 2026 | 243.00 | 251.03 | 239.00 | 247.50 | 246.88 | 3.56% | 634,019 |