M.P. Evans Group PLC (AIM:MPE)
London · Delayed Price · Currency is GBP · Price in GBX 1,295.00
+20.00 (1.57%)
At close: Dec 5, 2025
M.P. Evans Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,280.00 | 1,310.00 | 1,270.00 | 1,295.00 | 1,295.00 | 1.57% | 63,802 |
| Dec 4, 2025 | 1,295.00 | 1,310.00 | 1,275.00 | 1,275.00 | 1,275.00 | -1.16% | 25,471 |
| Dec 3, 2025 | 1,270.00 | 1,295.00 | 1,270.00 | 1,290.00 | 1,290.00 | 1.98% | 20,113 |
| Dec 2, 2025 | 1,285.00 | 1,305.00 | 1,180.00 | 1,265.00 | 1,265.00 | -0.78% | 74,701 |
| Dec 1, 2025 | 1,295.00 | 1,308.50 | 1,275.00 | 1,275.00 | 1,275.00 | -1.16% | 52,492 |
| Nov 28, 2025 | 1,270.00 | 1,310.00 | 1,290.00 | 1,290.00 | 1,290.00 | -1.15% | 17,131 |
| Nov 27, 2025 | 1,270.00 | 1,330.00 | 1,270.00 | 1,305.00 | 1,305.00 | 0.77% | 24,336 |
| Nov 26, 2025 | 1,272.64 | 1,310.00 | 1,265.00 | 1,295.00 | 1,295.00 | - | 29,868 |
| Nov 25, 2025 | 1,265.00 | 1,300.00 | 1,255.00 | 1,295.00 | 1,295.00 | 0.39% | 18,512 |
| Nov 24, 2025 | 1,280.00 | 1,310.00 | 1,260.00 | 1,290.00 | 1,290.00 | - | 45,094 |
| Nov 21, 2025 | 1,280.00 | 1,295.00 | 1,265.00 | 1,290.00 | 1,290.00 | 0.39% | 21,587 |
| Nov 20, 2025 | 1,280.00 | 1,302.10 | 1,275.00 | 1,285.00 | 1,285.00 | 1.18% | 37,295 |
| Nov 19, 2025 | 1,260.00 | 1,305.00 | 1,260.00 | 1,270.00 | 1,270.00 | - | 20,231 |
| Nov 18, 2025 | 1,265.00 | 1,290.00 | 1,245.00 | 1,270.00 | 1,270.00 | -1.17% | 49,482 |
| Nov 17, 2025 | 1,280.00 | 1,300.00 | 1,280.00 | 1,285.00 | 1,285.00 | -1.15% | 17,748 |
| Nov 14, 2025 | 1,340.00 | 1,360.00 | 1,285.00 | 1,300.00 | 1,300.00 | -3.35% | 21,755 |
| Nov 13, 2025 | 1,375.00 | 1,375.00 | 1,345.00 | 1,345.00 | 1,345.00 | -0.74% | 49,112 |
| Nov 12, 2025 | 1,315.00 | 1,370.00 | 1,310.00 | 1,355.00 | 1,355.00 | -1.81% | 40,878 |
| Nov 11, 2025 | 1,365.00 | 1,380.00 | 1,305.00 | 1,380.00 | 1,380.00 | 1.10% | 72,607 |
| Nov 10, 2025 | 1,325.00 | 1,385.00 | 1,300.00 | 1,365.00 | 1,365.00 | 5.41% | 111,183 |
| Nov 7, 2025 | 1,260.00 | 1,300.00 | 1,260.00 | 1,295.00 | 1,295.00 | 0.78% | 25,334 |
| Nov 6, 2025 | 1,255.00 | 1,295.00 | 1,250.00 | 1,285.00 | 1,285.00 | 2.39% | 53,088 |
| Nov 5, 2025 | 1,255.00 | 1,285.00 | 1,250.00 | 1,255.00 | 1,255.00 | -1.57% | 44,870 |
| Nov 4, 2025 | 1,285.00 | 1,350.00 | 1,240.00 | 1,275.00 | 1,275.00 | -1.54% | 54,527 |
| Nov 3, 2025 | 1,350.00 | 1,350.00 | 1,290.00 | 1,295.00 | 1,295.00 | -4.07% | 32,537 |
| Oct 31, 2025 | 1,295.00 | 1,360.00 | 1,245.00 | 1,350.00 | 1,350.00 | 5.06% | 127,190 |
| Oct 30, 2025 | 1,290.00 | 1,290.00 | 1,255.00 | 1,285.00 | 1,285.00 | 0.39% | 18,520 |
| Oct 29, 2025 | 1,265.00 | 1,310.00 | 1,265.00 | 1,280.00 | 1,280.00 | 1.19% | 32,746 |
| Oct 28, 2025 | 1,280.00 | 1,295.00 | 1,245.00 | 1,265.00 | 1,265.00 | -1.94% | 42,916 |
| Oct 27, 2025 | 1,285.00 | 1,310.00 | 1,245.00 | 1,290.00 | 1,290.00 | 0.78% | 32,721 |
| Oct 24, 2025 | 1,290.00 | 1,310.00 | 1,270.00 | 1,280.00 | 1,280.00 | -0.78% | 27,834 |
| Oct 23, 2025 | 1,230.00 | 1,305.00 | 1,225.00 | 1,290.00 | 1,290.00 | 5.31% | 39,604 |
| Oct 22, 2025 | 1,250.00 | 1,255.00 | 1,225.00 | 1,225.00 | 1,225.00 | -1.61% | 172,332 |
| Oct 21, 2025 | 1,270.00 | 1,275.00 | 1,235.00 | 1,245.00 | 1,245.00 | -0.40% | 18,256 |
| Oct 20, 2025 | 1,270.00 | 1,280.00 | 1,240.00 | 1,250.00 | 1,250.00 | -0.40% | 40,218 |
| Oct 17, 2025 | 1,255.00 | 1,280.00 | 1,215.00 | 1,255.00 | 1,255.00 | -1.18% | 46,010 |
| Oct 16, 2025 | 1,220.00 | 1,275.00 | 1,205.00 | 1,270.00 | 1,270.00 | 4.53% | 68,431 |
| Oct 15, 2025 | 1,240.00 | 1,255.00 | 1,205.00 | 1,215.00 | 1,215.00 | -1.62% | 38,052 |
| Oct 14, 2025 | 1,275.00 | 1,310.00 | 1,203.06 | 1,235.00 | 1,235.00 | -4.26% | 53,414 |
| Oct 13, 2025 | 1,310.00 | 1,315.00 | 1,270.00 | 1,290.00 | 1,290.00 | -1.53% | 43,794 |
| Oct 10, 2025 | 1,325.00 | 1,325.00 | 1,300.00 | 1,310.00 | 1,310.00 | -0.38% | 22,063 |
| Oct 9, 2025 | 1,340.00 | 1,355.00 | 1,315.00 | 1,315.00 | 1,315.00 | -2.59% | 26,737 |
| Oct 8, 2025 | 1,360.00 | 1,380.00 | 1,340.00 | 1,350.00 | 1,332.00 | - | 70,546 |
| Oct 7, 2025 | 1,375.00 | 1,395.00 | 1,340.00 | 1,350.00 | 1,332.00 | 0.75% | 35,902 |
| Oct 6, 2025 | 1,365.00 | 1,400.00 | 1,340.00 | 1,340.00 | 1,322.13 | -0.74% | 61,638 |
| Oct 3, 2025 | 1,335.00 | 1,370.00 | 1,320.00 | 1,350.00 | 1,332.00 | 1.12% | 55,246 |
| Oct 2, 2025 | 1,350.00 | 1,395.00 | 1,330.00 | 1,335.00 | 1,317.20 | -1.11% | 27,443 |
| Oct 1, 2025 | 1,380.00 | 1,400.00 | 1,340.00 | 1,350.00 | 1,332.00 | -0.37% | 20,871 |
| Sep 30, 2025 | 1,380.00 | 1,400.00 | 1,340.00 | 1,355.00 | 1,336.93 | -1.81% | 37,701 |
| Sep 29, 2025 | 1,380.00 | 1,400.00 | 1,375.00 | 1,380.00 | 1,361.60 | 0.36% | 84,029 |