M.P. Evans Group PLC (AIM:MPE)
London · Delayed Price · Currency is GBP · Price in GBX 1,300.00
-5.00 (-0.38%)
Sep 9, 2025, 2:31 PM GMT+1
M.P. Evans Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1,285.00 | 1,310.00 | 1,285.00 | 1,300.00 | 1,300.00 | -0.38% | 7,223 |
| Sep 8, 2025 | 1,320.00 | 1,320.00 | 1,295.00 | 1,305.00 | 1,305.00 | 0.38% | 12,485 |
| Sep 5, 2025 | 1,295.00 | 1,315.00 | 1,281.51 | 1,300.00 | 1,300.00 | -1.14% | 26,209 |
| Sep 4, 2025 | 1,310.00 | 1,315.00 | 1,297.03 | 1,315.00 | 1,315.00 | 0.38% | 17,107 |
| Sep 3, 2025 | 1,300.00 | 1,320.00 | 1,290.00 | 1,310.00 | 1,310.00 | -0.76% | 18,296 |
| Sep 2, 2025 | 1,335.00 | 1,350.00 | 1,305.00 | 1,320.00 | 1,320.00 | -1.12% | 40,590 |
| Sep 1, 2025 | 1,330.00 | 1,345.00 | 1,316.83 | 1,335.00 | 1,335.00 | 0.38% | 64,357 |
| Aug 29, 2025 | 1,330.00 | 1,355.00 | 1,290.00 | 1,330.00 | 1,330.00 | 0.38% | 87,656 |
| Aug 28, 2025 | 1,330.00 | 1,355.00 | 1,325.00 | 1,325.00 | 1,325.00 | -1.49% | 118,057 |
| Aug 27, 2025 | 1,365.00 | 1,370.00 | 1,331.68 | 1,345.00 | 1,345.00 | -0.37% | 22,979 |
| Aug 26, 2025 | 1,325.00 | 1,370.00 | 1,306.93 | 1,350.00 | 1,350.00 | 2.27% | 53,709 |
| Aug 22, 2025 | 1,320.00 | 1,335.00 | 1,305.76 | 1,320.00 | 1,320.00 | 0.38% | 18,093 |
| Aug 21, 2025 | 1,304.00 | 1,320.00 | 1,280.00 | 1,315.00 | 1,315.00 | - | 19,502 |
| Aug 20, 2025 | 1,280.00 | 1,320.00 | 1,258.75 | 1,315.00 | 1,315.00 | 1.94% | 37,518 |
| Aug 19, 2025 | 1,310.00 | 1,310.00 | 1,270.00 | 1,290.00 | 1,290.00 | - | 55,051 |
| Aug 18, 2025 | 1,304.00 | 1,320.00 | 1,270.00 | 1,290.00 | 1,290.00 | -0.39% | 19,281 |
| Aug 15, 2025 | 1,310.00 | 1,310.00 | 1,275.00 | 1,295.00 | 1,295.00 | -0.77% | 10,852 |
| Aug 14, 2025 | 1,360.00 | 1,360.00 | 1,295.00 | 1,305.00 | 1,305.00 | 0.38% | 18,980 |
| Aug 13, 2025 | 1,365.00 | 1,365.00 | 1,275.00 | 1,300.00 | 1,300.00 | -4.06% | 32,127 |
| Aug 12, 2025 | 1,345.00 | 1,370.00 | 1,295.00 | 1,355.00 | 1,355.00 | 2.65% | 15,703 |
| Aug 11, 2025 | 1,315.00 | 1,350.00 | 1,300.00 | 1,320.00 | 1,320.00 | -1.12% | 45,373 |
| Aug 8, 2025 | 1,310.57 | 1,335.00 | 1,265.00 | 1,335.00 | 1,335.00 | 1.52% | 13,518 |
| Aug 7, 2025 | 1,265.00 | 1,332.00 | 1,265.00 | 1,315.00 | 1,315.00 | 0.77% | 494,607 |
| Aug 6, 2025 | 1,335.00 | 1,335.00 | 1,265.00 | 1,305.00 | 1,305.00 | -1.88% | 15,130 |
| Aug 5, 2025 | 1,265.00 | 1,345.00 | 1,265.00 | 1,330.00 | 1,330.00 | 2.31% | 19,962 |
| Aug 4, 2025 | 1,335.00 | 1,335.00 | 1,265.00 | 1,300.00 | 1,300.00 | -0.38% | 32,466 |
| Aug 1, 2025 | 1,330.00 | 1,335.00 | 1,275.00 | 1,305.00 | 1,305.00 | -1.88% | 29,556 |
| Jul 31, 2025 | 1,300.00 | 1,345.00 | 1,280.00 | 1,330.00 | 1,330.00 | 1.53% | 15,137 |
| Jul 30, 2025 | 1,300.00 | 1,320.00 | 1,295.00 | 1,310.00 | 1,310.00 | 0.77% | 22,090 |
| Jul 29, 2025 | 1,300.00 | 1,320.00 | 1,280.00 | 1,300.00 | 1,300.00 | - | 11,118 |
| Jul 28, 2025 | 1,285.00 | 1,310.00 | 1,250.00 | 1,300.00 | 1,300.00 | 1.56% | 17,892 |
| Jul 25, 2025 | 1,270.45 | 1,295.00 | 1,250.00 | 1,280.00 | 1,280.00 | 0.39% | 24,545 |
| Jul 24, 2025 | 1,250.00 | 1,275.00 | 1,200.00 | 1,275.00 | 1,275.00 | 1.59% | 16,336 |
| Jul 23, 2025 | 1,270.00 | 1,270.00 | 1,233.00 | 1,255.00 | 1,255.00 | 1.62% | 13,848 |
| Jul 22, 2025 | 1,265.00 | 1,270.00 | 1,205.00 | 1,235.00 | 1,235.00 | -2.37% | 19,268 |
| Jul 21, 2025 | 1,265.00 | 1,275.59 | 1,253.10 | 1,265.00 | 1,265.00 | 0.40% | 45,705 |
| Jul 18, 2025 | 1,240.00 | 1,315.00 | 1,230.00 | 1,260.00 | 1,260.00 | 2.02% | 59,868 |
| Jul 17, 2025 | 1,235.00 | 1,240.00 | 1,185.00 | 1,235.00 | 1,235.00 | - | 51,571 |
| Jul 16, 2025 | 1,225.00 | 1,250.00 | 1,175.00 | 1,235.00 | 1,235.00 | 0.82% | 41,599 |
| Jul 15, 2025 | 1,245.00 | 1,245.00 | 1,207.92 | 1,225.00 | 1,225.00 | -0.41% | 68,425 |
| Jul 14, 2025 | 1,225.00 | 1,250.00 | 1,185.00 | 1,230.00 | 1,230.00 | 1.65% | 50,039 |
| Jul 11, 2025 | 1,160.00 | 1,235.00 | 1,160.00 | 1,210.00 | 1,210.00 | 1.68% | 284,769 |
| Jul 10, 2025 | 1,175.00 | 1,195.00 | 1,135.00 | 1,190.00 | 1,190.00 | 0.85% | 41,299 |
| Jul 9, 2025 | 1,145.00 | 1,180.00 | 1,145.00 | 1,180.00 | 1,180.00 | 0.43% | 183,302 |
| Jul 8, 2025 | 1,180.00 | 1,180.00 | 1,140.00 | 1,175.00 | 1,175.00 | -0.42% | 26,160 |
| Jul 7, 2025 | 1,170.00 | 1,180.00 | 1,160.00 | 1,180.00 | 1,180.00 | 0.85% | 85,769 |
| Jul 4, 2025 | 1,175.00 | 1,180.00 | 1,135.00 | 1,170.00 | 1,170.00 | 0.86% | 41,878 |
| Jul 3, 2025 | 1,175.00 | 1,175.00 | 1,140.00 | 1,160.00 | 1,160.00 | 0.87% | 39,186 |
| Jul 2, 2025 | 1,140.00 | 1,170.00 | 1,138.75 | 1,150.00 | 1,150.00 | 0.44% | 75,560 |
| Jul 1, 2025 | 1,150.00 | 1,195.00 | 1,120.00 | 1,145.00 | 1,145.00 | 1.33% | 36,987 |