M.P. Evans Group PLC (AIM:MPE)
London · Delayed Price · Currency is GBP · Price in GBX 1,295.00
+10.00 (0.78%)
Nov 7, 2025, 4:35 PM GMT+1
M.P. Evans Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 1,260.00 | 1,300.00 | 1,260.00 | 1,285.00 | 1,285.00 | - | 3,277 |
| Nov 6, 2025 | 1,275.60 | 1,295.00 | 1,250.00 | 1,285.00 | 1,285.00 | 2.39% | 30,504 |
| Nov 5, 2025 | 1,255.00 | 1,285.00 | 1,250.00 | 1,255.00 | 1,255.00 | -1.57% | 44,869 |
| Nov 4, 2025 | 1,285.00 | 1,350.00 | 1,240.00 | 1,275.00 | 1,275.00 | -1.54% | 54,526 |
| 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% | 18,519 |
| 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 | 1,290.81 | 1,295.00 | 1,245.00 | 1,265.00 | 1,265.00 | -1.94% | 42,915 |
| Oct 27, 2025 | 1,245.00 | 1,310.00 | 1,245.00 | 1,290.00 | 1,290.00 | 0.78% | 32,720 |
| Oct 24, 2025 | 1,305.50 | 1,310.00 | 1,270.00 | 1,280.00 | 1,280.00 | -0.78% | 27,834 |
| Oct 23, 2025 | 1,275.00 | 1,305.00 | 1,230.00 | 1,290.00 | 1,290.00 | 5.31% | 39,604 |
| Oct 22, 2025 | 1,248.86 | 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% | 18,255 |
| Oct 20, 2025 | 1,270.00 | 1,280.00 | 1,240.00 | 1,250.00 | 1,250.00 | -0.40% | 40,217 |
| Oct 17, 2025 | 1,275.00 | 1,280.00 | 1,215.00 | 1,255.00 | 1,255.00 | -1.18% | 46,009 |
| Oct 16, 2025 | 1,250.00 | 1,275.00 | 1,210.60 | 1,270.00 | 1,270.00 | 4.53% | 68,431 |
| Oct 15, 2025 | 1,235.00 | 1,250.83 | 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% | 53,413 |
| Oct 13, 2025 | 1,310.00 | 1,315.00 | 1,270.00 | 1,290.00 | 1,290.00 | -1.53% | 43,793 |
| Oct 10, 2025 | 1,305.00 | 1,325.00 | 1,300.00 | 1,310.00 | 1,310.00 | -0.38% | 22,063 |
| Oct 9, 2025 | 1,340.00 | 1,350.00 | 1,315.00 | 1,315.00 | 1,315.00 | -2.59% | 26,736 |
| Oct 8, 2025 | 1,360.00 | 1,380.00 | 1,340.00 | 1,350.00 | 1,332.00 | - | 70,545 |
| 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 | 1,340.00 | 1,400.00 | 1,340.00 | 1,340.00 | 1,322.13 | -0.74% | 61,637 |
| Oct 3, 2025 | 1,335.00 | 1,360.00 | 1,320.00 | 1,350.00 | 1,332.00 | 1.12% | 55,245 |
| Oct 2, 2025 | 1,350.00 | 1,395.00 | 1,330.00 | 1,335.00 | 1,317.20 | -1.11% | 27,442 |
| Oct 1, 2025 | 1,400.00 | 1,400.00 | 1,340.00 | 1,350.00 | 1,332.00 | -0.37% | 20,871 |
| Sep 30, 2025 | 1,400.00 | 1,400.00 | 1,340.00 | 1,355.00 | 1,336.93 | -1.81% | 37,701 |
| Sep 29, 2025 | 1,375.00 | 1,400.00 | 1,375.00 | 1,380.00 | 1,361.60 | 0.36% | 84,029 |
| Sep 26, 2025 | 1,375.00 | 1,400.00 | 1,375.00 | 1,375.00 | 1,356.67 | -0.72% | 40,735 |
| Sep 25, 2025 | 1,300.00 | 1,390.00 | 1,300.00 | 1,385.00 | 1,366.53 | 2.59% | 21,576 |
| Sep 24, 2025 | 1,380.00 | 1,380.00 | 1,310.00 | 1,350.00 | 1,332.00 | -0.37% | 20,203 |
| Sep 23, 2025 | 1,342.75 | 1,365.00 | 1,340.00 | 1,355.00 | 1,336.93 | 0.37% | 25,369 |
| Sep 22, 2025 | 1,360.00 | 1,370.00 | 1,348.95 | 1,350.00 | 1,332.00 | -0.37% | 29,281 |
| Sep 19, 2025 | 1,340.00 | 1,360.00 | 1,330.00 | 1,355.00 | 1,336.93 | 0.37% | 35,402 |
| Sep 18, 2025 | 1,315.00 | 1,350.00 | 1,315.00 | 1,350.00 | 1,332.00 | 2.27% | 52,730 |
| Sep 17, 2025 | 1,320.00 | 1,320.00 | 1,295.00 | 1,320.00 | 1,302.40 | 1.15% | 19,711 |
| Sep 16, 2025 | 1,330.00 | 1,330.00 | 1,280.00 | 1,305.00 | 1,287.60 | -1.88% | 46,017 |
| Sep 15, 2025 | 1,315.00 | 1,360.00 | 1,300.00 | 1,330.00 | 1,312.27 | 2.70% | 149,624 |
| Sep 12, 2025 | 1,255.00 | 1,295.00 | 1,255.00 | 1,295.00 | 1,277.74 | 2.37% | 27,466 |
| Sep 11, 2025 | 1,290.00 | 1,290.00 | 1,175.00 | 1,265.00 | 1,248.14 | -1.17% | 93,902 |
| Sep 10, 2025 | 1,295.00 | 1,300.00 | 1,260.00 | 1,280.00 | 1,262.94 | -1.54% | 40,282 |
| Sep 9, 2025 | 1,301.25 | 1,310.00 | 1,289.17 | 1,300.00 | 1,282.67 | -0.38% | 12,455 |
| Sep 8, 2025 | 1,320.00 | 1,320.00 | 1,295.00 | 1,305.00 | 1,287.60 | 0.38% | 12,486 |
| Sep 5, 2025 | 1,295.00 | 1,315.00 | 1,281.51 | 1,300.00 | 1,282.67 | -1.14% | 26,209 |
| Sep 4, 2025 | 1,310.00 | 1,315.00 | 1,297.03 | 1,315.00 | 1,297.47 | 0.38% | 17,107 |
| Sep 3, 2025 | 1,300.00 | 1,320.00 | 1,290.00 | 1,310.00 | 1,292.54 | -0.76% | 18,296 |
| Sep 2, 2025 | 1,335.00 | 1,350.00 | 1,305.00 | 1,320.00 | 1,302.40 | -1.12% | 40,590 |
| Sep 1, 2025 | 1,330.00 | 1,345.00 | 1,316.83 | 1,335.00 | 1,317.20 | 0.38% | 64,357 |