Evoke plc (LON:EVOK)
London · Delayed Price · Currency is GBP · Price in GBX 45.30
+1.10 (2.49%)
Jul 27, 2026, 10:53 AM GMT
Evoke Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 42.10 | 44.20 | 42.10 | 44.20 | 44.20 | 2.08% | 821,509 |
| Jul 23, 2026 | 45.45 | 45.50 | 43.30 | 43.30 | 43.30 | -4.73% | 1,963,576 |
| Jul 22, 2026 | 44.90 | 45.65 | 43.95 | 45.45 | 45.45 | 1.11% | 503,876 |
| Jul 21, 2026 | 43.95 | 44.95 | 43.15 | 44.95 | 44.95 | 2.28% | 315,894 |
| Jul 20, 2026 | 44.40 | 44.75 | 42.70 | 43.95 | 43.95 | -1.79% | 386,794 |
| Jul 17, 2026 | 44.75 | 44.95 | 43.75 | 44.75 | 44.75 | - | 815,072 |
| Jul 16, 2026 | 44.10 | 45.70 | 42.30 | 44.75 | 44.75 | -2.19% | 1,564,397 |
| Jul 15, 2026 | 47.50 | 47.50 | 45.75 | 45.75 | 45.75 | -2.03% | 1,112,838 |
| Jul 14, 2026 | 46.50 | 47.35 | 46.50 | 46.70 | 46.70 | -0.11% | 453,777 |
| Jul 13, 2026 | 46.50 | 47.50 | 46.50 | 46.75 | 46.75 | -0.74% | 1,090,420 |
| Jul 10, 2026 | 46.50 | 47.50 | 46.50 | 47.10 | 47.10 | 0.32% | 488,443 |
| Jul 9, 2026 | 47.40 | 47.50 | 45.55 | 46.95 | 46.95 | -0.42% | 509,858 |
| Jul 8, 2026 | 46.20 | 47.35 | 46.20 | 47.15 | 47.15 | 0.32% | 700,419 |
| Jul 7, 2026 | 46.20 | 47.10 | 45.35 | 47.00 | 47.00 | - | 1,832,056 |
| Jul 6, 2026 | 46.75 | 47.10 | 45.65 | 47.00 | 47.00 | 1.08% | 916,031 |
| Jul 3, 2026 | 46.20 | 47.15 | 46.20 | 46.50 | 46.50 | -1.06% | 589,580 |
| Jul 2, 2026 | 46.75 | 47.25 | 46.00 | 47.00 | 47.00 | 1.18% | 1,950,091 |
| Jul 1, 2026 | 46.50 | 47.00 | 45.65 | 46.45 | 46.45 | -0.64% | 1,382,883 |
| Jun 30, 2026 | 46.95 | 47.40 | 46.50 | 46.75 | 46.75 | -0.64% | 508,030 |
| Jun 29, 2026 | 46.15 | 47.30 | 45.25 | 47.05 | 47.05 | 0.21% | 523,485 |
| Jun 26, 2026 | 46.80 | 47.20 | 46.64 | 46.95 | 46.95 | 0.11% | 576,852 |
| Jun 25, 2026 | 46.90 | 47.50 | 44.00 | 46.90 | 46.90 | -0.85% | 1,093,808 |
| Jun 24, 2026 | 46.50 | 47.50 | 44.45 | 47.30 | 47.30 | 1.83% | 1,166,812 |
| Jun 23, 2026 | 44.40 | 46.65 | 43.80 | 46.45 | 46.45 | -0.54% | 1,142,033 |
| Jun 22, 2026 | 46.30 | 46.95 | 45.45 | 46.70 | 46.70 | 0.21% | 618,715 |
| Jun 19, 2026 | 47.00 | 47.00 | 46.00 | 46.60 | 46.60 | -0.85% | 1,336,360 |
| Jun 18, 2026 | 45.60 | 47.00 | 44.75 | 47.00 | 47.00 | 1.95% | 2,475,560 |
| Jun 17, 2026 | 46.50 | 46.50 | 45.80 | 46.10 | 46.10 | -0.54% | 1,314,017 |
| Jun 16, 2026 | 45.60 | 47.25 | 45.60 | 46.35 | 46.35 | 1.09% | 765,008 |
| Jun 15, 2026 | 46.20 | 47.00 | 45.60 | 45.85 | 45.85 | -0.76% | 1,750,432 |
| Jun 12, 2026 | 46.30 | 47.00 | 45.00 | 46.20 | 46.20 | -1.18% | 2,383,020 |
| Jun 11, 2026 | 45.50 | 46.75 | 45.50 | 46.75 | 46.75 | 0.32% | 3,738,075 |
| Jun 10, 2026 | 45.00 | 46.60 | 45.00 | 46.60 | 46.60 | 1.30% | 6,564,212 |
| Jun 9, 2026 | 46.00 | 46.18 | 43.80 | 46.00 | 46.00 | - | 9,798,612 |
| Jun 8, 2026 | 43.85 | 46.20 | 43.10 | 46.00 | 46.00 | - | 6,102,347 |
| Jun 5, 2026 | 44.00 | 46.80 | 43.30 | 46.00 | 46.00 | 15.00% | 19,441,340 |
| Jun 4, 2026 | 40.00 | 42.30 | 39.25 | 40.00 | 40.00 | - | 1,084,620 |
| Jun 3, 2026 | 40.00 | 41.65 | 39.00 | 40.00 | 40.00 | -1.23% | 1,178,161 |
| Jun 2, 2026 | 39.00 | 41.75 | 37.90 | 40.50 | 40.50 | 5.74% | 3,074,895 |
| Jun 1, 2026 | 39.70 | 40.00 | 37.65 | 38.30 | 38.30 | 1.06% | 1,814,281 |
| May 29, 2026 | 37.60 | 38.85 | 34.65 | 37.90 | 37.90 | 5.57% | 2,289,132 |
| May 28, 2026 | 34.65 | 36.90 | 34.20 | 35.90 | 35.90 | 2.87% | 2,158,129 |
| May 27, 2026 | 34.50 | 36.75 | 33.90 | 34.90 | 34.90 | 0.87% | 750,810 |
| May 26, 2026 | 34.00 | 35.85 | 34.00 | 34.60 | 34.60 | -0.72% | 914,091 |
| May 22, 2026 | 34.50 | 35.50 | 33.82 | 34.85 | 34.85 | 1.90% | 561,470 |
| May 21, 2026 | 34.00 | 35.20 | 33.05 | 34.20 | 34.20 | -1.58% | 1,139,579 |
| May 20, 2026 | 33.00 | 35.02 | 33.00 | 34.75 | 34.75 | 1.31% | 2,028,189 |
| May 19, 2026 | 35.00 | 36.90 | 33.70 | 34.30 | 34.30 | 2.85% | 3,184,162 |
| May 18, 2026 | 33.35 | 34.56 | 33.00 | 33.35 | 33.35 | -4.71% | 1,014,777 |
| May 15, 2026 | 34.00 | 36.06 | 33.56 | 35.00 | 35.00 | -1.55% | 2,407,601 |