everplay group plc (AIM:EVPL)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 410.00
-1.50 (-0.36%)
Oct 28, 2026, 4:36 PM GMT
everplay group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 411.52 | 414.25 | 405.50 | 410.00 | 410.00 | -0.36% | 510,644 |
| Oct 27, 2026 | 415.00 | 419.50 | 408.50 | 411.50 | 411.50 | -0.96% | 307,998 |
| Oct 26, 2026 | 410.00 | 424.50 | 407.00 | 415.50 | 415.50 | - | 213,062 |
| Oct 23, 2026 | 429.00 | 429.00 | 410.00 | 415.50 | 415.50 | -0.48% | 263,859 |
| Oct 22, 2026 | 440.00 | 440.00 | 416.00 | 417.50 | 417.50 | -4.24% | 205,167 |
| Oct 21, 2026 | 445.00 | 445.00 | 427.00 | 436.00 | 436.00 | 0.11% | 523,336 |
| Oct 20, 2026 | 433.00 | 440.00 | 427.50 | 435.50 | 435.50 | -1.69% | 256,398 |
| Oct 19, 2026 | 433.00 | 452.30 | 433.00 | 443.00 | 443.00 | -0.78% | 649,941 |
| Oct 16, 2026 | 426.00 | 450.50 | 415.00 | 446.50 | 446.50 | 4.81% | 776,084 |
| Oct 15, 2026 | 414.00 | 428.00 | 410.50 | 426.00 | 426.00 | 2.53% | 580,888 |
| Oct 14, 2026 | 415.00 | 422.50 | 410.00 | 415.50 | 415.50 | -0.95% | 447,415 |
| Oct 13, 2026 | 410.00 | 424.50 | 410.00 | 419.50 | 419.50 | 0.84% | 328,610 |
| Oct 12, 2026 | 415.00 | 425.00 | 414.00 | 416.00 | 416.00 | -1.30% | 491,089 |
| Oct 9, 2026 | 415.00 | 424.50 | 402.50 | 421.50 | 421.50 | 4.20% | 860,391 |
| Oct 8, 2026 | 420.00 | 420.00 | 401.50 | 404.50 | 404.50 | -0.98% | 1,131,133 |
| Oct 7, 2026 | 424.00 | 424.00 | 406.50 | 408.50 | 408.50 | -2.39% | 474,864 |
| Oct 6, 2026 | 432.00 | 432.00 | 416.50 | 418.50 | 418.50 | -0.24% | 994,570 |
| 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% | 1,086,061 |
| Oct 1, 2026 | 440.00 | 462.10 | 429.30 | 439.50 | 439.50 | -3.30% | 728,816 |
| Sep 30, 2026 | 458.00 | 463.50 | 440.50 | 454.50 | 454.50 | 7.32% | 2,646,634 |
| Sep 29, 2026 | 426.00 | 430.00 | 420.00 | 423.50 | 423.50 | -1.51% | 425,214 |
| Sep 28, 2026 | 426.00 | 435.50 | 426.00 | 430.00 | 430.00 | 0.70% | 641,400 |
| Sep 25, 2026 | 445.00 | 452.00 | 426.50 | 427.00 | 427.00 | -2.51% | 2,193,606 |
| Sep 24, 2026 | 438.50 | 444.00 | 431.00 | 438.00 | 438.00 | 0.02% | 659,093 |
| Sep 23, 2026 | 430.00 | 441.50 | 426.00 | 439.00 | 437.90 | 0.11% | 1,492,348 |
| 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 | 360.80 | 279.50 | 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 | 290.40 | 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 | 276.81 | 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 | 259.20 | 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 | 277.20 | 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 | 256.70 | 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 | 232.00 | 236.00 | 235.41 | - | 147,740 |