Evoke plc (LON:EVOK)
London · Delayed Price · Currency is GBP · Price in GBX 46.50
+0.25 (0.54%)
Aug 17, 2026, 11:44 AM GMT
Evoke Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 45.80 | 46.25 | 44.95 | 44.95 | - | -2.81% | 1,101 |
| Aug 14, 2026 | 45.00 | 46.40 | 46.00 | 46.25 | 46.25 | 0.54% | 350,204 |
| Aug 13, 2026 | 45.05 | 46.30 | 45.90 | 46.00 | 46.00 | 0.88% | 409,252 |
| Aug 12, 2026 | 45.76 | 45.90 | 45.50 | 45.60 | 45.60 | 0.22% | 314,333 |
| Aug 11, 2026 | 45.85 | 46.20 | 44.15 | 45.50 | 45.50 | - | 620,071 |
| Aug 10, 2026 | 45.90 | 46.10 | 45.30 | 45.50 | 45.50 | 0.44% | 428,304 |
| Aug 7, 2026 | 44.25 | 45.75 | 44.25 | 45.30 | 45.30 | 2.37% | 775,166 |
| Aug 6, 2026 | 45.00 | 45.30 | 44.25 | 44.25 | 44.25 | 0.11% | 1,290,391 |
| Aug 5, 2026 | 44.95 | 45.00 | 43.45 | 44.20 | 44.20 | - | 292,268 |
| Aug 4, 2026 | 44.00 | 45.20 | 43.15 | 44.20 | 44.20 | - | 487,259 |
| Aug 3, 2026 | 44.45 | 44.90 | 43.83 | 44.20 | 44.20 | -0.56% | 400,221 |
| Jul 31, 2026 | 44.65 | 44.90 | 43.40 | 44.45 | 44.45 | -1.00% | 270,983 |
| Jul 30, 2026 | 45.05 | 45.10 | 43.60 | 44.90 | 44.90 | -0.22% | 955,588 |
| Jul 29, 2026 | 44.05 | 45.40 | 44.05 | 45.00 | 45.00 | - | 400,665 |
| Jul 28, 2026 | 43.65 | 46.10 | 43.60 | 45.00 | 45.00 | -0.66% | 2,849,432 |
| Jul 27, 2026 | 43.40 | 45.80 | 44.45 | 45.30 | 45.30 | 2.49% | 707,599 |
| 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 |