M.P. Evans Group PLC (AIM:MPE)
London · Delayed Price · Currency is GBP · Price in GBX 1,700.00
-16.00 (-0.93%)
Aug 17, 2026, 12:27 PM GMT
M.P. Evans Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 1,724.00 | 1,724.00 | 1,724.00 | 1,724.00 | - | 0.47% | - |
| Aug 14, 2026 | 1,656.00 | 1,716.00 | 1,656.00 | 1,716.00 | 1,716.00 | 1.66% | 32,555 |
| Aug 13, 2026 | 1,650.00 | 1,698.00 | 1,672.00 | 1,688.00 | 1,688.00 | 0.36% | 33,659 |
| Aug 12, 2026 | 1,650.00 | 1,682.00 | 1,644.00 | 1,682.00 | 1,682.00 | 1.94% | 89,038 |
| Aug 11, 2026 | 1,706.00 | 1,706.00 | 1,626.00 | 1,650.00 | 1,650.00 | 1.10% | 29,640 |
| Aug 10, 2026 | 1,650.00 | 1,692.00 | 1,630.00 | 1,632.00 | 1,632.00 | -2.63% | 30,275 |
| Aug 7, 2026 | 1,706.00 | 1,706.00 | 1,660.00 | 1,676.00 | 1,676.00 | 0.12% | 31,169 |
| Aug 6, 2026 | 1,684.00 | 1,692.00 | 1,650.00 | 1,674.00 | 1,674.00 | 0.84% | 32,666 |
| Aug 5, 2026 | 1,666.00 | 1,684.00 | 1,632.00 | 1,660.00 | 1,660.00 | -0.12% | 38,100 |
| Aug 4, 2026 | 1,612.00 | 1,674.00 | 1,592.00 | 1,662.00 | 1,662.00 | 3.36% | 125,593 |
| Aug 3, 2026 | 1,658.00 | 1,674.00 | 1,596.00 | 1,608.00 | 1,608.00 | -1.11% | 83,157 |
| Jul 31, 2026 | 1,614.00 | 1,658.00 | 1,590.00 | 1,626.00 | 1,626.00 | 0.99% | 88,664 |
| Jul 30, 2026 | 1,676.00 | 1,676.00 | 1,594.00 | 1,610.00 | 1,610.00 | -0.98% | 99,673 |
| Jul 29, 2026 | 1,680.00 | 1,716.00 | 1,582.00 | 1,626.00 | 1,626.00 | -1.33% | 98,569 |
| Jul 28, 2026 | 1,770.00 | 1,770.00 | 1,648.00 | 1,648.00 | 1,648.00 | -2.37% | 64,116 |
| Jul 27, 2026 | 1,720.00 | 1,724.00 | 1,684.00 | 1,688.00 | 1,688.00 | -1.86% | 60,145 |
| Jul 24, 2026 | 1,700.00 | 1,800.00 | 1,678.00 | 1,720.00 | 1,720.00 | 0.70% | 67,717 |
| Jul 23, 2026 | 1,770.00 | 1,794.00 | 1,708.00 | 1,708.00 | 1,708.00 | -3.28% | 197,614 |
| Jul 22, 2026 | 1,644.00 | 1,844.00 | 1,688.00 | 1,766.00 | 1,766.00 | 4.37% | 160,292 |
| Jul 21, 2026 | 1,634.00 | 1,700.00 | 1,634.00 | 1,692.00 | 1,692.00 | 1.44% | 212,614 |
| Jul 20, 2026 | 1,660.00 | 1,684.00 | 1,596.00 | 1,668.00 | 1,668.00 | 1.09% | 81,348 |
| Jul 17, 2026 | 1,674.00 | 1,680.00 | 1,606.00 | 1,650.00 | 1,650.00 | -1.08% | 50,025 |
| Jul 16, 2026 | 1,610.00 | 1,668.00 | 1,610.00 | 1,668.00 | 1,668.00 | 2.46% | 43,894 |
| Jul 15, 2026 | 1,622.00 | 1,644.00 | 1,606.00 | 1,628.00 | 1,628.00 | 0.87% | 54,281 |
| Jul 14, 2026 | 1,538.00 | 1,616.00 | 1,538.00 | 1,614.00 | 1,614.00 | 1.77% | 48,630 |
| Jul 13, 2026 | 1,610.00 | 1,610.00 | 1,568.00 | 1,586.00 | 1,586.00 | -0.38% | 48,907 |
| Jul 10, 2026 | 1,528.00 | 1,592.00 | 1,528.00 | 1,592.00 | 1,592.00 | 2.84% | 97,547 |
| Jul 9, 2026 | 1,542.00 | 1,564.00 | 1,508.00 | 1,548.00 | 1,548.00 | 0.91% | 133,337 |
| Jul 8, 2026 | 1,550.00 | 1,550.00 | 1,488.00 | 1,534.00 | 1,534.00 | 0.92% | 94,436 |
| Jul 7, 2026 | 1,550.00 | 1,550.00 | 1,502.00 | 1,520.00 | 1,520.00 | 0.26% | 32,223 |
| Jul 6, 2026 | 1,502.00 | 1,540.00 | 1,502.00 | 1,516.00 | 1,516.00 | 0.66% | 57,896 |
| Jul 3, 2026 | 1,482.00 | 1,510.00 | 1,482.00 | 1,506.00 | 1,506.00 | 0.94% | 33,306 |
| Jul 2, 2026 | 1,506.00 | 1,532.00 | 1,478.00 | 1,492.00 | 1,492.00 | -1.84% | 34,390 |
| Jul 1, 2026 | 1,508.00 | 1,540.00 | 1,490.00 | 1,520.00 | 1,520.00 | 0.40% | 136,310 |
| Jun 30, 2026 | 1,502.00 | 1,540.00 | 1,502.00 | 1,514.00 | 1,514.00 | -0.26% | 130,160 |
| Jun 29, 2026 | 1,496.00 | 1,534.00 | 1,480.00 | 1,518.00 | 1,518.00 | -0.13% | 131,666 |
| Jun 26, 2026 | 1,520.00 | 1,542.00 | 1,496.00 | 1,520.00 | 1,520.00 | -1.04% | 32,859 |
| Jun 25, 2026 | 1,514.00 | 1,536.00 | 1,476.00 | 1,536.00 | 1,536.00 | 2.54% | 162,519 |
| Jun 24, 2026 | 1,490.00 | 1,536.00 | 1,482.00 | 1,498.00 | 1,498.00 | -1.45% | 89,060 |
| Jun 23, 2026 | 1,530.00 | 1,548.00 | 1,494.00 | 1,520.00 | 1,520.00 | -2.06% | 53,071 |
| Jun 22, 2026 | 1,620.00 | 1,620.00 | 1,540.00 | 1,552.00 | 1,552.00 | 0.52% | 46,369 |
| Jun 19, 2026 | 1,550.00 | 1,598.00 | 1,524.00 | 1,544.00 | 1,544.00 | -0.52% | 39,402 |
| Jun 18, 2026 | 1,558.00 | 1,598.00 | 1,540.00 | 1,552.00 | 1,552.00 | -0.26% | 57,255 |
| Jun 17, 2026 | 1,564.00 | 1,570.00 | 1,512.00 | 1,556.00 | 1,556.00 | -0.51% | 95,547 |
| Jun 16, 2026 | 1,564.00 | 1,626.00 | 1,550.00 | 1,564.00 | 1,564.00 | -0.76% | 57,374 |
| Jun 15, 2026 | 1,542.00 | 1,604.00 | 1,542.00 | 1,576.00 | 1,576.00 | 0.64% | 76,548 |
| Jun 12, 2026 | 1,528.00 | 1,566.00 | 1,510.00 | 1,566.00 | 1,566.00 | 4.12% | 246,365 |
| Jun 11, 2026 | 1,498.00 | 1,532.00 | 1,444.00 | 1,504.00 | 1,504.00 | 2.87% | 94,654 |
| Jun 10, 2026 | 1,490.00 | 1,490.00 | 1,426.00 | 1,462.00 | 1,462.00 | -0.68% | 94,321 |
| Jun 9, 2026 | 1,458.00 | 1,496.00 | 1,454.00 | 1,472.00 | 1,472.00 | 0.55% | 127,222 |