M.P. Evans Group PLC (AIM:MPE)
London · Delayed Price · Currency is GBP · Price in GBX 1,606.00
+8.00 (0.50%)
Apr 16, 2026, 8:22 AM GMT
M.P. Evans Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 1,600.00 | 1,616.00 | 1,586.00 | 1,598.00 | 1,598.00 | -1.11% | 98,253 |
| Apr 14, 2026 | 1,584.00 | 1,616.00 | 1,582.00 | 1,616.00 | 1,616.00 | 1.89% | 127,391 |
| Apr 13, 2026 | 1,590.00 | 1,610.00 | 1,550.00 | 1,586.00 | 1,586.00 | 1.93% | 115,835 |
| Apr 10, 2026 | 1,546.00 | 1,562.00 | 1,490.00 | 1,556.00 | 1,556.00 | 1.04% | 39,812 |
| Apr 9, 2026 | 1,552.00 | 1,552.00 | 1,532.00 | 1,540.00 | 1,540.00 | -0.52% | 68,852 |
| Apr 8, 2026 | 1,560.00 | 1,582.00 | 1,514.00 | 1,548.00 | 1,548.00 | -1.40% | 107,903 |
| Apr 7, 2026 | 1,510.00 | 1,576.00 | 1,464.00 | 1,570.00 | 1,570.00 | 3.97% | 121,308 |
| Apr 2, 2026 | 1,515.00 | 1,530.00 | 1,472.41 | 1,510.00 | 1,510.00 | 0.67% | 59,491 |
| Apr 1, 2026 | 1,475.00 | 1,505.00 | 1,475.00 | 1,500.00 | 1,500.00 | 0.67% | 75,434 |
| Mar 31, 2026 | 1,425.00 | 1,506.11 | 1,425.00 | 1,490.00 | 1,490.00 | 1.02% | 52,731 |
| Mar 30, 2026 | 1,460.00 | 1,490.00 | 1,445.00 | 1,475.00 | 1,475.00 | 1.37% | 84,367 |
| Mar 27, 2026 | 1,480.00 | 1,500.00 | 1,435.00 | 1,455.00 | 1,455.00 | -1.69% | 261,483 |
| Mar 26, 2026 | 1,475.00 | 1,510.00 | 1,420.00 | 1,480.00 | 1,480.00 | 0.68% | 192,869 |
| Mar 25, 2026 | 1,480.00 | 1,485.00 | 1,448.99 | 1,470.00 | 1,470.00 | -1.01% | 119,248 |
| Mar 24, 2026 | 1,480.00 | 1,525.00 | 1,446.43 | 1,485.00 | 1,485.00 | 2.41% | 131,746 |
| 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 |