M.P. Evans Group PLC (AIM:MPE)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 1,716.00
+8.00 (0.47%)
Nov 6, 2026, 4:35 PM GMT
M.P. Evans Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,634.00 | 1,718.00 | 1,634.00 | 1,716.00 | 1,716.00 | 0.47% | 53,749 |
| Nov 5, 2026 | 1,800.00 | 1,800.00 | 1,704.00 | 1,708.00 | 1,708.00 | -3.50% | 44,831 |
| Nov 4, 2026 | 1,754.00 | 1,812.00 | 1,754.00 | 1,770.00 | 1,770.00 | -0.90% | 38,376 |
| Nov 3, 2026 | 1,792.00 | 1,824.00 | 1,752.00 | 1,786.00 | 1,786.00 | 0.90% | 44,031 |
| Nov 2, 2026 | 1,794.00 | 1,846.00 | 1,754.00 | 1,770.00 | 1,770.00 | -2.53% | 68,393 |
| Oct 30, 2026 | 1,814.00 | 1,838.00 | 1,770.00 | 1,816.00 | 1,816.00 | -0.66% | 48,068 |
| Oct 29, 2026 | 1,830.00 | 1,876.00 | 1,802.00 | 1,828.00 | 1,828.00 | -0.33% | 41,196 |
| Oct 28, 2026 | 1,836.00 | 1,868.00 | 1,822.00 | 1,834.00 | 1,834.00 | -0.86% | 38,679 |
| Oct 27, 2026 | 1,812.00 | 1,864.00 | 1,812.00 | 1,850.00 | 1,850.00 | 0.87% | 46,964 |
| Oct 26, 2026 | 1,778.00 | 1,834.00 | 1,764.00 | 1,834.00 | 1,834.00 | 3.27% | 55,620 |
| Oct 23, 2026 | 1,852.00 | 1,926.00 | 1,772.00 | 1,776.00 | 1,776.00 | -3.48% | 65,385 |
| Oct 22, 2026 | 1,904.00 | 1,936.00 | 1,840.00 | 1,840.00 | 1,840.00 | -3.46% | 46,624 |
| Oct 21, 2026 | 1,900.00 | 1,936.00 | 1,856.00 | 1,906.00 | 1,906.00 | 0.53% | 44,910 |
| Oct 20, 2026 | 1,892.00 | 1,942.00 | 1,875.80 | 1,896.00 | 1,896.00 | -0.11% | 130,683 |
| Oct 19, 2026 | 2,055.00 | 2,055.00 | 1,894.00 | 1,898.00 | 1,898.00 | -3.36% | 65,492 |
| Oct 16, 2026 | 1,972.00 | 1,992.00 | 1,896.00 | 1,964.00 | 1,964.00 | 0.31% | 51,593 |
| Oct 15, 2026 | 1,978.00 | 2,020.00 | 1,908.00 | 1,958.00 | 1,958.00 | -0.81% | 201,878 |
| Oct 14, 2026 | 1,980.00 | 1,996.00 | 1,902.00 | 1,974.00 | 1,974.00 | 0.61% | 101,519 |
| Oct 13, 2026 | 1,900.00 | 1,988.00 | 1,900.00 | 1,962.00 | 1,962.00 | 2.08% | 52,797 |
| Oct 12, 2026 | 2,100.00 | 2,100.00 | 1,922.00 | 1,922.00 | 1,922.00 | -5.09% | 73,246 |
| Oct 9, 2026 | 2,010.00 | 2,050.00 | 1,980.00 | 2,025.00 | 2,025.00 | 0.25% | 27,056 |
| Oct 8, 2026 | 2,052.50 | 2,095.00 | 2,005.00 | 2,020.00 | 2,020.00 | -0.74% | 57,732 |
| Oct 7, 2026 | 2,065.00 | 2,095.00 | 2,030.00 | 2,060.00 | 2,035.00 | -0.72% | 36,092 |
| Oct 6, 2026 | 1,938.00 | 2,080.00 | 1,938.00 | 2,075.00 | 2,049.82 | 1.22% | 34,243 |
| Oct 5, 2026 | 2,075.00 | 2,095.00 | 2,030.00 | 2,050.00 | 2,025.12 | -0.97% | 31,605 |
| Oct 2, 2026 | 2,165.00 | 2,165.00 | 2,050.00 | 2,070.00 | 2,044.88 | 0.73% | 50,151 |
| Oct 1, 2026 | 2,120.00 | 2,205.00 | 2,050.00 | 2,055.00 | 2,030.06 | -3.52% | 57,105 |
| Sep 30, 2026 | 2,100.00 | 2,190.00 | 2,100.00 | 2,130.00 | 2,104.15 | 0.71% | 58,783 |
| Sep 29, 2026 | 2,170.00 | 2,240.00 | 2,100.00 | 2,115.00 | 2,089.33 | -2.53% | 41,331 |
| Sep 28, 2026 | 2,195.00 | 2,210.00 | 2,160.00 | 2,170.00 | 2,143.67 | -0.46% | 47,822 |
| Sep 25, 2026 | 2,180.00 | 2,195.00 | 2,145.00 | 2,180.00 | 2,153.54 | 1.63% | 62,624 |
| Sep 24, 2026 | 2,025.00 | 2,180.00 | 2,025.00 | 2,145.00 | 2,118.97 | 0.70% | 151,387 |
| Sep 23, 2026 | 2,165.00 | 2,170.00 | 2,094.90 | 2,130.00 | 2,104.15 | -1.39% | 100,220 |
| Sep 22, 2026 | 2,230.00 | 2,245.00 | 2,150.00 | 2,160.00 | 2,133.79 | -2.48% | 60,285 |
| Sep 21, 2026 | 2,245.00 | 2,250.00 | 2,190.00 | 2,215.00 | 2,188.12 | 0.68% | 105,843 |
| Sep 18, 2026 | 2,190.00 | 2,200.00 | 2,142.00 | 2,200.00 | 2,173.30 | - | 171,391 |
| Sep 17, 2026 | 2,165.00 | 2,245.00 | 2,165.00 | 2,200.00 | 2,173.30 | 0.23% | 185,839 |
| Sep 16, 2026 | 2,155.00 | 2,245.00 | 2,145.00 | 2,195.00 | 2,168.36 | 1.86% | 157,562 |
| Sep 15, 2026 | 2,070.00 | 2,260.00 | 2,050.00 | 2,155.00 | 2,128.85 | 5.38% | 222,956 |
| Sep 14, 2026 | 1,926.00 | 2,065.00 | 1,854.00 | 2,045.00 | 2,020.18 | 8.43% | 233,615 |
| Sep 11, 2026 | 1,826.00 | 1,914.00 | 1,826.00 | 1,886.00 | 1,863.11 | -1.46% | 75,612 |
| Sep 10, 2026 | 1,796.00 | 1,932.50 | 1,752.00 | 1,914.00 | 1,890.77 | 7.17% | 153,373 |
| Sep 9, 2026 | 1,794.00 | 1,829.00 | 1,750.00 | 1,786.00 | 1,764.33 | 0.34% | 93,290 |
| Sep 8, 2026 | 1,790.00 | 1,798.00 | 1,752.00 | 1,780.00 | 1,758.40 | -0.22% | 53,116 |
| Sep 7, 2026 | 1,840.00 | 1,874.00 | 1,774.00 | 1,784.00 | 1,762.35 | -3.04% | 58,818 |
| Sep 4, 2026 | 1,850.00 | 1,858.00 | 1,776.00 | 1,840.00 | 1,817.67 | 1.32% | 78,949 |
| Sep 3, 2026 | 1,820.00 | 1,830.00 | 1,766.00 | 1,816.00 | 1,793.96 | 0.78% | 41,813 |
| Sep 2, 2026 | 1,780.00 | 1,816.00 | 1,770.00 | 1,802.00 | 1,780.13 | - | 112,253 |
| Sep 1, 2026 | 1,800.00 | 1,810.00 | 1,754.00 | 1,802.00 | 1,780.13 | 0.22% | 60,312 |
| Aug 28, 2026 | 1,770.00 | 1,798.00 | 1,734.00 | 1,798.00 | 1,776.18 | 2.16% | 55,772 |