M.P. Evans Group PLC (AIM:MPE)
London · Delayed Price · Currency is GBP · Price in GBX 1,840.00
+24.00 (1.32%)
Sep 4, 2026, 4:35 PM GMT
M.P. Evans Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,850.00 | 1,858.00 | 1,776.00 | 1,840.00 | 1,840.00 | 1.32% | 78,949 |
| Sep 3, 2026 | 1,820.00 | 1,830.00 | 1,766.00 | 1,816.00 | 1,816.00 | 0.78% | 41,813 |
| Sep 2, 2026 | 1,780.00 | 1,810.00 | 1,770.00 | 1,802.00 | 1,802.00 | - | 112,250 |
| Sep 1, 2026 | 1,800.00 | 1,810.00 | 1,754.00 | 1,802.00 | 1,802.00 | 0.22% | 60,224 |
| Aug 28, 2026 | 1,770.00 | 1,798.00 | 1,760.00 | 1,798.00 | 1,798.00 | 2.16% | 55,769 |
| Aug 27, 2026 | 1,750.00 | 1,806.00 | 1,734.00 | 1,760.00 | 1,760.00 | - | 52,581 |
| Aug 26, 2026 | 1,750.00 | 1,784.00 | 1,692.00 | 1,760.00 | 1,760.00 | 0.11% | 24,467 |
| Aug 25, 2026 | 1,766.00 | 1,770.00 | 1,724.00 | 1,758.00 | 1,758.00 | 1.38% | 67,988 |
| Aug 24, 2026 | 1,722.00 | 1,772.00 | 1,694.00 | 1,734.00 | 1,734.00 | -0.91% | 100,170 |
| Aug 21, 2026 | 1,712.00 | 1,758.00 | 1,688.00 | 1,750.00 | 1,750.00 | - | 18,668 |
| Aug 20, 2026 | 1,746.00 | 1,756.00 | 1,690.00 | 1,750.00 | 1,750.00 | 0.46% | 35,812 |
| Aug 19, 2026 | 1,746.00 | 1,746.00 | 1,688.00 | 1,742.00 | 1,742.00 | 0.58% | 48,218 |
| Aug 18, 2026 | 1,690.00 | 1,742.00 | 1,662.00 | 1,732.00 | 1,732.00 | 3.10% | 39,943 |
| Aug 17, 2026 | 1,724.00 | 1,724.00 | 1,674.00 | 1,680.00 | 1,680.00 | -2.10% | 40,624 |
| Aug 14, 2026 | 1,656.00 | 1,716.00 | 1,650.00 | 1,716.00 | 1,716.00 | 1.66% | 32,565 |
| Aug 13, 2026 | 1,680.00 | 1,698.00 | 1,650.00 | 1,688.00 | 1,688.00 | 0.36% | 33,662 |
| 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% | 37,793 |
| Aug 7, 2026 | 1,706.00 | 1,706.00 | 1,654.00 | 1,676.00 | 1,676.00 | 0.12% | 31,171 |
| 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 | 1,690.00 | 1,592.00 | 1,610.00 | 1,610.00 | -0.98% | 134,273 |
| Jul 29, 2026 | 1,680.00 | 1,716.00 | 1,582.00 | 1,626.00 | 1,626.00 | -1.33% | 128,569 |
| Jul 28, 2026 | 1,770.00 | 1,770.00 | 1,648.00 | 1,648.00 | 1,648.00 | -2.37% | 107,820 |
| Jul 27, 2026 | 1,720.00 | 1,752.00 | 1,684.00 | 1,688.00 | 1,688.00 | -1.86% | 118,649 |
| 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 | 1,698.00 | 1,844.00 | 1,644.00 | 1,766.00 | 1,766.00 | 4.37% | 160,300 |
| Jul 21, 2026 | 1,634.00 | 1,700.00 | 1,634.00 | 1,692.00 | 1,692.00 | 1.44% | 245,376 |
| Jul 20, 2026 | 1,660.00 | 1,684.00 | 1,596.00 | 1,668.00 | 1,668.00 | 1.09% | 87,348 |
| Jul 17, 2026 | 1,674.00 | 1,692.00 | 1,604.00 | 1,650.00 | 1,650.00 | -1.08% | 50,030 |
| 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 | 1,646.00 | 1,582.00 | 1,628.00 | 1,628.00 | 0.87% | 221,258 |
| 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 | 1,622.00 | 1,568.00 | 1,586.00 | 1,586.00 | -0.38% | 49,457 |
| 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% | 143,050 |
| Jul 8, 2026 | 1,550.00 | 1,550.00 | 1,488.00 | 1,534.00 | 1,534.00 | 0.92% | 99,903 |
| 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% | 57,904 |
| 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 |