M.P. Evans Group PLC (AIM:MPE)
London · Delayed Price · Currency is GBP · Price in GBX 1,526.00
+34.00 (2.28%)
May 27, 2026, 4:35 PM GMT
M.P. Evans Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,494.00 | 1,548.00 | 1,482.00 | 1,514.00 | - | 1.47% | 103,060 |
| May 26, 2026 | 1,564.00 | 1,564.00 | 1,460.00 | 1,492.00 | 1,492.00 | -2.10% | 140,906 |
| May 22, 2026 | 1,480.00 | 1,546.00 | 1,480.00 | 1,524.00 | 1,524.00 | 2.42% | 103,687 |
| May 21, 2026 | 1,396.00 | 1,550.00 | 1,394.00 | 1,488.00 | 1,488.00 | 8.61% | 554,404 |
| May 20, 2026 | 1,876.00 | 1,886.00 | 1,294.00 | 1,370.00 | 1,370.00 | -27.82% | 983,254 |
| May 19, 2026 | 1,854.00 | 1,918.00 | 1,830.00 | 1,898.00 | 1,898.00 | -0.11% | 115,672 |
| May 18, 2026 | 1,900.00 | 1,900.00 | 1,870.00 | 1,900.00 | 1,900.00 | 1.82% | 92,569 |
| May 15, 2026 | 1,876.00 | 1,900.00 | 1,832.00 | 1,866.00 | 1,866.00 | -1.79% | 84,405 |
| May 14, 2026 | 1,820.00 | 1,900.00 | 1,820.00 | 1,900.00 | 1,900.00 | 1.71% | 56,228 |
| May 13, 2026 | 1,848.00 | 1,874.00 | 1,808.00 | 1,868.00 | 1,868.00 | 2.98% | 74,446 |
| May 12, 2026 | 1,760.00 | 1,846.00 | 1,760.00 | 1,814.00 | 1,814.00 | -1.63% | 50,194 |
| May 11, 2026 | 1,760.00 | 1,848.00 | 1,760.00 | 1,844.00 | 1,844.00 | 3.36% | 117,469 |
| May 8, 2026 | 1,772.00 | 1,816.56 | 1,754.00 | 1,784.00 | 1,784.00 | 0.45% | 45,976 |
| May 7, 2026 | 1,848.00 | 1,848.00 | 1,752.00 | 1,776.00 | 1,776.00 | -1.66% | 378,891 |
| May 6, 2026 | 1,842.00 | 1,878.00 | 1,792.00 | 1,806.00 | 1,806.00 | -1.53% | 104,073 |
| May 5, 2026 | 1,800.00 | 1,846.00 | 1,796.00 | 1,834.00 | 1,834.00 | 1.66% | 193,693 |
| May 1, 2026 | 1,742.00 | 1,810.00 | 1,742.00 | 1,804.00 | 1,804.00 | 0.33% | 43,409 |
| Apr 30, 2026 | 1,800.00 | 1,840.00 | 1,770.00 | 1,798.00 | 1,798.00 | 1.58% | 179,604 |
| Apr 29, 2026 | 1,758.00 | 1,788.00 | 1,726.00 | 1,770.00 | 1,770.00 | 0.57% | 133,088 |
| Apr 28, 2026 | 1,750.00 | 1,764.00 | 1,700.00 | 1,760.00 | 1,760.00 | 2.80% | 123,516 |
| Apr 27, 2026 | 1,738.00 | 1,748.00 | 1,703.50 | 1,712.00 | 1,712.00 | -1.83% | 145,876 |
| Apr 24, 2026 | 1,682.00 | 1,744.00 | 1,682.00 | 1,744.00 | 1,744.00 | 2.59% | 142,481 |
| Apr 23, 2026 | 1,692.00 | 1,724.00 | 1,688.00 | 1,700.00 | 1,700.00 | -0.70% | 259,703 |
| Apr 22, 2026 | 1,730.00 | 1,774.00 | 1,694.00 | 1,754.00 | 1,712.00 | 2.21% | 98,311 |
| Apr 21, 2026 | 1,684.00 | 1,716.00 | 1,678.00 | 1,716.00 | 1,674.91 | 2.14% | 137,519 |
| Apr 20, 2026 | 1,640.00 | 1,688.00 | 1,620.00 | 1,680.00 | 1,639.77 | 2.94% | 72,870 |
| Apr 17, 2026 | 1,572.00 | 1,644.00 | 1,570.00 | 1,632.00 | 1,592.92 | 0.12% | 385,141 |
| Apr 16, 2026 | 1,596.00 | 1,648.00 | 1,569.97 | 1,630.00 | 1,590.97 | 2.00% | 78,865 |
| Apr 15, 2026 | 1,600.00 | 1,616.00 | 1,586.00 | 1,598.00 | 1,559.74 | -1.11% | 122,488 |
| Apr 14, 2026 | 1,584.00 | 1,616.00 | 1,564.00 | 1,616.00 | 1,577.30 | 1.89% | 127,399 |
| Apr 13, 2026 | 1,590.00 | 1,610.00 | 1,550.00 | 1,586.00 | 1,548.02 | 1.93% | 115,835 |
| Apr 10, 2026 | 1,546.00 | 1,562.00 | 1,490.00 | 1,556.00 | 1,518.74 | 1.04% | 39,812 |
| Apr 9, 2026 | 1,552.00 | 1,552.00 | 1,532.00 | 1,540.00 | 1,503.12 | -0.52% | 68,858 |
| Apr 8, 2026 | 1,560.00 | 1,582.00 | 1,514.00 | 1,548.00 | 1,510.93 | -1.40% | 107,903 |
| Apr 7, 2026 | 1,510.00 | 1,576.00 | 1,464.00 | 1,570.00 | 1,532.41 | 3.97% | 122,894 |
| Apr 2, 2026 | 1,515.00 | 1,530.00 | 1,472.41 | 1,510.00 | 1,473.84 | 0.67% | 59,491 |
| Apr 1, 2026 | 1,475.00 | 1,510.00 | 1,475.00 | 1,500.00 | 1,464.08 | 0.67% | 75,440 |
| Mar 31, 2026 | 1,425.00 | 1,506.11 | 1,425.00 | 1,490.00 | 1,454.32 | 1.02% | 52,731 |
| Mar 30, 2026 | 1,460.00 | 1,490.00 | 1,445.00 | 1,475.00 | 1,439.68 | 1.37% | 84,367 |
| Mar 27, 2026 | 1,480.00 | 1,500.00 | 1,435.00 | 1,455.00 | 1,420.16 | -1.69% | 261,483 |
| Mar 26, 2026 | 1,475.00 | 1,510.00 | 1,420.00 | 1,480.00 | 1,444.56 | 0.68% | 192,869 |
| Mar 25, 2026 | 1,480.00 | 1,485.00 | 1,448.99 | 1,470.00 | 1,434.80 | -1.01% | 119,248 |
| Mar 24, 2026 | 1,480.00 | 1,525.00 | 1,446.43 | 1,485.00 | 1,449.44 | 2.41% | 131,746 |
| Mar 23, 2026 | 1,465.00 | 1,485.00 | 1,401.80 | 1,450.00 | 1,415.28 | -1.69% | 104,363 |
| Mar 20, 2026 | 1,470.00 | 1,505.00 | 1,450.00 | 1,475.00 | 1,439.68 | -0.34% | 177,366 |
| Mar 19, 2026 | 1,470.00 | 1,481.50 | 1,450.00 | 1,480.00 | 1,444.56 | -0.34% | 70,770 |
| Mar 18, 2026 | 1,495.00 | 1,510.00 | 1,450.00 | 1,485.00 | 1,449.44 | -1.00% | 98,157 |
| Mar 17, 2026 | 1,485.00 | 1,515.00 | 1,450.00 | 1,500.00 | 1,464.08 | 1.01% | 79,323 |
| Mar 16, 2026 | 1,525.00 | 1,530.00 | 1,475.00 | 1,485.00 | 1,449.44 | -3.57% | 63,465 |
| Mar 13, 2026 | 1,510.00 | 1,550.00 | 1,485.00 | 1,540.00 | 1,503.12 | 1.99% | 94,572 |