M.P. Evans Group PLC (AIM:MPE)
London · Delayed Price · Currency is GBP · Price in GBX 1,964.00
+6.00 (0.31%)
Oct 16, 2026, 4:43 PM GMT
M.P. Evans Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,972.00 | 1,992.00 | 1,896.00 | 1,964.00 | 1,964.00 | 0.31% | 47,589 |
| Oct 15, 2026 | 1,986.00 | 2,015.00 | 1,952.00 | 1,958.00 | 1,958.00 | -0.81% | 142,315 |
| 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% | 72,679 |
| Oct 9, 2026 | 1,987.78 | 2,040.00 | 2,010.00 | 2,025.00 | 2,025.00 | 0.25% | 27,049 |
| Oct 8, 2026 | 2,052.50 | 2,052.50 | 2,005.00 | 2,020.00 | 2,020.00 | -0.74% | 40,725 |
| 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 | 2,094.89 | 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 | 2,142.02 | 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 | 1,828.97 | 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 |
| Aug 27, 2026 | 1,750.00 | 1,806.00 | 1,734.00 | 1,760.00 | 1,738.64 | - | 52,581 |
| Aug 26, 2026 | 1,750.00 | 1,784.00 | 1,692.00 | 1,760.00 | 1,738.64 | 0.11% | 24,467 |
| Aug 25, 2026 | 1,766.00 | 1,770.00 | 1,724.00 | 1,758.00 | 1,736.67 | 1.38% | 67,988 |
| Aug 24, 2026 | 1,722.00 | 1,772.00 | 1,694.00 | 1,734.00 | 1,712.96 | -0.91% | 100,170 |
| Aug 21, 2026 | 1,712.00 | 1,758.00 | 1,688.00 | 1,750.00 | 1,728.76 | - | 18,668 |
| Aug 20, 2026 | 1,746.00 | 1,756.00 | 1,690.00 | 1,750.00 | 1,728.76 | 0.46% | 35,812 |
| Aug 19, 2026 | 1,746.00 | 1,746.00 | 1,688.00 | 1,742.00 | 1,720.86 | 0.58% | 48,218 |
| Aug 18, 2026 | 1,690.00 | 1,742.00 | 1,662.00 | 1,732.00 | 1,710.98 | 3.10% | 39,943 |
| Aug 17, 2026 | 1,724.00 | 1,724.00 | 1,674.00 | 1,680.00 | 1,659.61 | -2.10% | 40,624 |
| Aug 14, 2026 | 1,656.00 | 1,716.00 | 1,650.00 | 1,716.00 | 1,695.17 | 1.66% | 32,565 |
| Aug 13, 2026 | 1,680.00 | 1,698.00 | 1,650.00 | 1,688.00 | 1,667.51 | 0.36% | 33,662 |
| Aug 12, 2026 | 1,650.00 | 1,682.00 | 1,644.00 | 1,682.00 | 1,661.59 | 1.94% | 89,038 |
| Aug 11, 2026 | 1,706.00 | 1,706.00 | 1,626.00 | 1,650.00 | 1,629.98 | 1.10% | 29,640 |
| Aug 10, 2026 | 1,650.00 | 1,692.00 | 1,630.00 | 1,632.00 | 1,612.19 | -2.63% | 37,793 |
| Aug 7, 2026 | 1,706.00 | 1,706.00 | 1,654.00 | 1,676.00 | 1,655.66 | 0.12% | 31,171 |