M.P. Evans Group PLC (AIM:MPE)
London · Delayed Price · Currency is GBP · Price in GBX 1,480.00
+10.00 (0.68%)
Mar 26, 2026, 5:15 PM GMT
M.P. Evans Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1,420.00 | 1,510.00 | 1,450.00 | 1,480.00 | 1,480.00 | 0.68% | 173,932 |
| Mar 25, 2026 | 1,480.00 | 1,485.00 | 1,448.99 | 1,470.00 | 1,470.00 | -1.01% | 112,248 |
| Mar 24, 2026 | 1,480.00 | 1,525.00 | 1,446.43 | 1,485.00 | 1,485.00 | 2.41% | 129,059 |
| Mar 23, 2026 | 1,465.00 | 1,485.00 | 1,401.80 | 1,450.00 | 1,450.00 | -1.69% | 104,363 |
| Mar 20, 2026 | 1,470.00 | 1,505.00 | 1,450.00 | 1,475.00 | 1,475.00 | -0.34% | 177,366 |
| Mar 19, 2026 | 1,470.00 | 1,481.50 | 1,450.00 | 1,480.00 | 1,480.00 | -0.34% | 70,770 |
| Mar 18, 2026 | 1,495.00 | 1,510.00 | 1,450.00 | 1,485.00 | 1,485.00 | -1.00% | 98,157 |
| Mar 17, 2026 | 1,485.00 | 1,515.00 | 1,450.00 | 1,500.00 | 1,500.00 | 1.01% | 79,323 |
| Mar 16, 2026 | 1,525.00 | 1,530.00 | 1,475.00 | 1,485.00 | 1,485.00 | -3.57% | 63,465 |
| Mar 13, 2026 | 1,510.00 | 1,550.00 | 1,485.00 | 1,540.00 | 1,540.00 | 1.99% | 94,572 |
| Mar 12, 2026 | 1,485.00 | 1,510.00 | 1,470.00 | 1,510.00 | 1,510.00 | 1.34% | 50,365 |
| Mar 11, 2026 | 1,485.00 | 1,505.00 | 1,455.00 | 1,490.00 | 1,490.00 | 0.34% | 50,322 |
| Mar 10, 2026 | 1,495.00 | 1,505.00 | 1,470.00 | 1,485.00 | 1,485.00 | -0.67% | 69,537 |
| Mar 9, 2026 | 1,470.00 | 1,500.00 | 1,425.00 | 1,495.00 | 1,495.00 | 1.36% | 85,262 |
| Mar 6, 2026 | 1,475.00 | 1,510.00 | 1,455.00 | 1,475.00 | 1,475.00 | - | 122,807 |
| Mar 5, 2026 | 1,460.00 | 1,495.00 | 1,430.00 | 1,475.00 | 1,475.00 | 1.03% | 75,629 |
| Mar 4, 2026 | 1,430.00 | 1,470.00 | 1,420.00 | 1,460.00 | 1,460.00 | 1.04% | 93,158 |
| Mar 3, 2026 | 1,480.00 | 1,480.00 | 1,420.00 | 1,445.00 | 1,445.00 | -1.70% | 49,237 |
| Mar 2, 2026 | 1,440.00 | 1,475.00 | 1,421.52 | 1,470.00 | 1,470.00 | 1.73% | 69,650 |
| Feb 27, 2026 | 1,465.00 | 1,470.00 | 1,440.00 | 1,445.00 | 1,445.00 | -1.70% | 1,357,322 |
| Feb 26, 2026 | 1,460.00 | 1,490.00 | 1,440.00 | 1,470.00 | 1,470.00 | - | 215,683 |
| Feb 25, 2026 | 1,490.00 | 1,495.00 | 1,465.00 | 1,470.00 | 1,470.00 | -1.34% | 68,382 |
| Feb 24, 2026 | 1,480.00 | 1,495.00 | 1,480.00 | 1,490.00 | 1,490.00 | 0.34% | 37,714 |
| Feb 23, 2026 | 1,500.00 | 1,500.00 | 1,477.98 | 1,485.00 | 1,485.00 | -0.34% | 49,158 |
| Feb 20, 2026 | 1,495.00 | 1,500.00 | 1,486.24 | 1,490.00 | 1,490.00 | -0.33% | 66,155 |
| Feb 19, 2026 | 1,530.00 | 1,530.00 | 1,490.00 | 1,495.00 | 1,495.00 | -2.29% | 105,574 |
| Feb 18, 2026 | 1,525.00 | 1,540.50 | 1,490.00 | 1,530.00 | 1,530.00 | 0.33% | 108,342 |
| Feb 17, 2026 | 1,520.00 | 1,545.00 | 1,495.00 | 1,525.00 | 1,525.00 | 0.99% | 50,073 |
| Feb 16, 2026 | 1,490.00 | 1,525.00 | 1,490.00 | 1,510.00 | 1,510.00 | -0.98% | 298,828 |
| Feb 13, 2026 | 1,480.00 | 1,530.00 | 1,480.00 | 1,525.00 | 1,525.00 | 2.01% | 83,908 |
| Feb 12, 2026 | 1,500.00 | 1,520.00 | 1,450.00 | 1,495.00 | 1,495.00 | -1.97% | 186,914 |
| Feb 11, 2026 | 1,380.00 | 1,525.00 | 1,370.00 | 1,525.00 | 1,525.00 | 10.51% | 230,025 |
| Feb 10, 2026 | 1,350.00 | 1,390.00 | 1,336.40 | 1,380.00 | 1,380.00 | 2.99% | 85,988 |
| Feb 9, 2026 | 1,310.00 | 1,340.00 | 1,285.00 | 1,340.00 | 1,340.00 | 2.68% | 142,420 |
| Feb 6, 2026 | 1,315.00 | 1,315.00 | 1,280.00 | 1,305.00 | 1,305.00 | -0.38% | 77,610 |
| Feb 5, 2026 | 1,315.00 | 1,315.00 | 1,295.00 | 1,310.00 | 1,310.00 | - | 37,911 |
| Feb 4, 2026 | 1,315.00 | 1,320.00 | 1,300.00 | 1,310.00 | 1,310.00 | -0.38% | 70,968 |
| Feb 3, 2026 | 1,330.00 | 1,330.00 | 1,310.00 | 1,315.00 | 1,315.00 | -0.38% | 69,006 |
| Feb 2, 2026 | 1,310.00 | 1,325.00 | 1,300.00 | 1,320.00 | 1,320.00 | 1.15% | 121,584 |
| Jan 30, 2026 | 1,310.00 | 1,315.00 | 1,280.00 | 1,305.00 | 1,305.00 | - | 13,544 |
| Jan 29, 2026 | 1,315.00 | 1,320.00 | 1,295.00 | 1,305.00 | 1,305.00 | 0.38% | 69,559 |
| Jan 28, 2026 | 1,315.00 | 1,315.00 | 1,295.72 | 1,300.00 | 1,300.00 | -1.14% | 46,980 |
| Jan 27, 2026 | 1,315.00 | 1,355.00 | 1,300.00 | 1,315.00 | 1,315.00 | 1.15% | 133,498 |
| Jan 26, 2026 | 1,300.00 | 1,315.00 | 1,284.84 | 1,300.00 | 1,300.00 | -1.14% | 81,269 |
| Jan 23, 2026 | 1,305.00 | 1,350.00 | 1,290.00 | 1,315.00 | 1,315.00 | 0.38% | 65,339 |
| Jan 22, 2026 | 1,250.00 | 1,320.00 | 1,220.00 | 1,310.00 | 1,310.00 | 4.80% | 81,275 |
| Jan 21, 2026 | 1,240.00 | 1,255.00 | 1,210.00 | 1,250.00 | 1,250.00 | 1.63% | 90,384 |
| Jan 20, 2026 | 1,230.00 | 1,260.00 | 1,220.00 | 1,230.00 | 1,230.00 | 0.41% | 92,057 |
| Jan 19, 2026 | 1,255.00 | 1,255.00 | 1,210.00 | 1,225.00 | 1,225.00 | -2.78% | 85,088 |
| Jan 16, 2026 | 1,245.00 | 1,280.00 | 1,215.00 | 1,260.00 | 1,260.00 | 1.20% | 38,264 |