everplay group plc (AIM:EVPL)
London
· Delayed Price · Currency is GBP · Price in GBX 297.00
+3.00 (1.02%)
Mar 6, 2026, 5:05 PM GMT
everplay group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 291.00 | 300.00 | 293.00 | 297.00 | 297.00 | 1.02% | 282,089 |
| Mar 5, 2026 | 300.00 | 302.00 | 294.00 | 294.00 | 294.00 | -2.00% | 282,875 |
| Mar 4, 2026 | 293.32 | 303.00 | 294.00 | 300.00 | 300.00 | 1.69% | 285,621 |
| Mar 3, 2026 | 294.00 | 296.00 | 290.00 | 295.00 | 295.00 | - | 965,483 |
| Mar 2, 2026 | 293.00 | 297.00 | 293.00 | 295.00 | 295.00 | -1.01% | 284,975 |
| Feb 27, 2026 | 298.00 | 300.00 | 296.00 | 298.00 | 298.00 | -0.67% | 284,483 |
| Feb 26, 2026 | 297.00 | 301.00 | 295.00 | 300.00 | 300.00 | 1.01% | 433,944 |
| Feb 25, 2026 | 293.00 | 301.00 | 293.00 | 297.00 | 297.00 | 1.02% | 121,352 |
| Feb 24, 2026 | 296.00 | 298.00 | 292.00 | 294.00 | 294.00 | -0.34% | 424,368 |
| Feb 23, 2026 | 302.00 | 309.00 | 293.00 | 295.00 | 295.00 | -1.99% | 160,324 |
| Feb 20, 2026 | 295.00 | 307.00 | 294.00 | 301.00 | 301.00 | 2.03% | 259,444 |
| Feb 19, 2026 | 298.00 | 300.00 | 294.00 | 295.00 | 295.00 | -0.34% | 162,142 |
| Feb 18, 2026 | 300.00 | 300.00 | 290.00 | 296.00 | 296.00 | -0.34% | 181,497 |
| Feb 17, 2026 | 294.00 | 297.00 | 290.00 | 297.00 | 297.00 | 1.37% | 601,115 |
| Feb 16, 2026 | 300.00 | 309.00 | 293.00 | 293.00 | 293.00 | -1.68% | 188,582 |
| Feb 13, 2026 | 294.00 | 300.01 | 290.00 | 298.00 | 298.00 | 2.05% | 1,194,919 |
| Feb 12, 2026 | 299.00 | 304.00 | 291.41 | 292.00 | 292.00 | -1.68% | 200,001 |
| Feb 11, 2026 | 304.00 | 311.00 | 296.00 | 297.00 | 297.00 | -2.94% | 314,440 |
| Feb 10, 2026 | 309.00 | 311.00 | 298.00 | 306.00 | 306.00 | 1.66% | 260,491 |
| Feb 9, 2026 | 297.00 | 302.00 | 295.00 | 301.00 | 301.00 | 2.38% | 226,661 |
| Feb 6, 2026 | 297.00 | 308.00 | 290.50 | 294.00 | 294.00 | -1.01% | 419,246 |
| Feb 5, 2026 | 299.00 | 309.00 | 294.50 | 297.00 | 297.00 | 0.34% | 529,512 |
| Feb 4, 2026 | 300.00 | 308.00 | 293.84 | 296.00 | 296.00 | -2.31% | 640,968 |
| Feb 3, 2026 | 317.00 | 318.00 | 299.00 | 303.00 | 303.00 | -2.88% | 460,554 |
| Feb 2, 2026 | 323.00 | 325.00 | 306.00 | 312.00 | 312.00 | -4.88% | 355,495 |
| Jan 30, 2026 | 335.00 | 335.00 | 326.00 | 328.00 | 328.00 | 0.31% | 168,320 |
| Jan 29, 2026 | 346.00 | 349.00 | 325.00 | 327.00 | 327.00 | -5.22% | 254,021 |
| Jan 28, 2026 | 330.00 | 350.00 | 325.00 | 345.00 | 345.00 | 5.18% | 890,451 |
| Jan 27, 2026 | 325.00 | 328.00 | 321.00 | 328.00 | 328.00 | -0.30% | 419,755 |
| Jan 26, 2026 | 327.00 | 331.00 | 322.00 | 329.00 | 329.00 | 1.54% | 176,624 |
| Jan 23, 2026 | 325.00 | 336.98 | 322.21 | 324.00 | 324.00 | -0.31% | 410,280 |
| Jan 22, 2026 | 324.00 | 330.00 | 324.00 | 325.00 | 325.00 | 0.62% | 713,499 |
| Jan 21, 2026 | 345.00 | 350.00 | 316.00 | 323.00 | 323.00 | -3.00% | 2,303,741 |
| Jan 20, 2026 | 334.00 | 344.00 | 330.00 | 333.00 | 333.00 | -0.60% | 946,935 |
| Jan 19, 2026 | 335.00 | 343.00 | 334.03 | 335.00 | 335.00 | -1.18% | 417,282 |
| Jan 16, 2026 | 342.00 | 350.00 | 335.00 | 339.00 | 339.00 | -0.88% | 265,621 |
| Jan 15, 2026 | 331.00 | 342.47 | 327.00 | 342.00 | 342.00 | 3.64% | 526,041 |
| Jan 14, 2026 | 332.00 | 340.00 | 328.22 | 330.00 | 330.00 | -0.60% | 443,435 |
| Jan 13, 2026 | 331.00 | 340.00 | 330.00 | 332.00 | 332.00 | 0.61% | 347,229 |
| Jan 12, 2026 | 325.00 | 331.00 | 325.00 | 330.00 | 330.00 | 0.61% | 569,073 |
| Jan 9, 2026 | 315.00 | 328.00 | 310.00 | 328.00 | 328.00 | 5.81% | 723,399 |
| Jan 8, 2026 | 325.00 | 325.00 | 305.00 | 310.00 | 310.00 | - | 210,264 |
| Jan 7, 2026 | 325.00 | 325.00 | 310.00 | 310.00 | 310.00 | -4.62% | 371,971 |
| Jan 6, 2026 | 328.00 | 340.00 | 325.00 | 325.00 | 325.00 | -0.61% | 387,589 |
| Jan 5, 2026 | 324.00 | 329.00 | 322.00 | 327.00 | 327.00 | 1.24% | 329,674 |
| Jan 2, 2026 | 335.00 | 341.00 | 323.00 | 323.00 | 323.00 | -3.29% | 85,718 |
| Dec 31, 2025 | 335.00 | 341.00 | 334.00 | 334.00 | 334.00 | - | 158,836 |
| Dec 30, 2025 | 330.00 | 337.69 | 328.00 | 334.00 | 334.00 | - | 412,362 |
| Dec 29, 2025 | 325.00 | 338.00 | 325.00 | 334.00 | 334.00 | 1.83% | 229,633 |
| Dec 24, 2025 | 328.00 | 330.00 | 327.00 | 328.00 | 328.00 | -0.61% | 96,304 |
| Dec 23, 2025 | 326.00 | 331.00 | 316.00 | 330.00 | 330.00 | 2.80% | 1,047,650 |
| Dec 22, 2025 | 326.00 | 326.00 | 314.00 | 321.00 | 321.00 | 1.58% | 335,863 |
| Dec 19, 2025 | 317.00 | 320.00 | 310.00 | 316.00 | 316.00 | -0.94% | 1,027,270 |
| Dec 18, 2025 | 320.00 | 320.00 | 310.00 | 319.00 | 319.00 | 1.27% | 183,085 |
| Dec 17, 2025 | 320.00 | 320.00 | 312.00 | 315.00 | 315.00 | 0.64% | 186,845 |
| Dec 16, 2025 | 316.00 | 319.00 | 310.00 | 313.00 | 313.00 | -1.26% | 108,898 |
| Dec 15, 2025 | 323.00 | 324.00 | 312.00 | 317.00 | 317.00 | -2.16% | 245,482 |
| Dec 12, 2025 | 325.00 | 327.00 | 319.50 | 324.00 | 324.00 | -1.52% | 186,900 |
| Dec 11, 2025 | 340.00 | 341.00 | 326.00 | 329.00 | 329.00 | -1.79% | 342,707 |
| Dec 10, 2025 | 331.00 | 337.00 | 326.00 | 335.00 | 335.00 | 1.21% | 215,027 |
| Dec 9, 2025 | 327.00 | 337.00 | 326.00 | 331.00 | 331.00 | 1.22% | 160,375 |
| Dec 8, 2025 | 345.00 | 345.00 | 323.00 | 327.00 | 327.00 | -2.10% | 276,254 |
| Dec 5, 2025 | 345.00 | 345.00 | 333.00 | 334.00 | 334.00 | -0.89% | 289,853 |
| Dec 4, 2025 | 338.00 | 345.00 | 330.00 | 337.00 | 337.00 | 0.30% | 263,753 |
| Dec 3, 2025 | 345.00 | 345.00 | 332.50 | 336.00 | 336.00 | - | 182,390 |
| Dec 2, 2025 | 347.00 | 351.00 | 335.00 | 336.00 | 336.00 | -2.89% | 153,151 |
| Dec 1, 2025 | 353.00 | 360.00 | 344.00 | 346.00 | 346.00 | -1.98% | 178,913 |
| Nov 28, 2025 | 357.00 | 358.00 | 343.00 | 353.00 | 353.00 | 1.44% | 234,240 |
| Nov 27, 2025 | 348.00 | 352.00 | 343.00 | 348.00 | 348.00 | -0.29% | 218,850 |
| Nov 26, 2025 | 350.00 | 356.00 | 345.00 | 349.00 | 349.00 | 0.58% | 204,137 |
| Nov 25, 2025 | 345.00 | 351.60 | 334.00 | 347.00 | 347.00 | 2.36% | 200,522 |
| Nov 24, 2025 | 345.00 | 345.00 | 334.00 | 339.00 | 339.00 | - | 259,967 |
| Nov 21, 2025 | 359.00 | 359.00 | 339.00 | 339.00 | 339.00 | -2.02% | 395,249 |
| Nov 20, 2025 | 349.00 | 360.00 | 344.00 | 346.00 | 346.00 | 1.47% | 1,290,058 |
| Nov 19, 2025 | 344.00 | 349.00 | 340.00 | 341.00 | 341.00 | -0.87% | 331,917 |
| Nov 18, 2025 | 352.00 | 365.00 | 340.00 | 344.00 | 344.00 | -4.44% | 255,104 |
| Nov 17, 2025 | 358.00 | 364.00 | 354.00 | 360.00 | 360.00 | 1.41% | 564,834 |
| Nov 14, 2025 | 361.00 | 368.00 | 349.00 | 355.00 | 355.00 | -1.66% | 861,642 |
| Nov 13, 2025 | 370.00 | 372.00 | 361.00 | 361.00 | 361.00 | -2.43% | 190,237 |
| Nov 12, 2025 | 365.00 | 377.00 | 365.00 | 370.00 | 370.00 | - | 126,525 |
| Nov 11, 2025 | 374.00 | 383.00 | 365.00 | 370.00 | 370.00 | -1.86% | 166,341 |
| Nov 10, 2025 | 377.00 | 386.00 | 372.00 | 377.00 | 377.00 | 1.62% | 361,544 |
| Nov 7, 2025 | 377.00 | 386.00 | 371.00 | 371.00 | 371.00 | -1.59% | 492,811 |
| Nov 6, 2025 | 389.00 | 391.00 | 376.00 | 377.00 | 377.00 | -2.58% | 899,615 |
| Nov 5, 2025 | 389.00 | 391.00 | 380.00 | 387.00 | 387.00 | - | 391,833 |
| Nov 4, 2025 | 405.00 | 405.00 | 383.00 | 387.00 | 387.00 | -1.78% | 181,822 |
| Nov 3, 2025 | 404.00 | 405.00 | 387.00 | 394.00 | 394.00 | -0.25% | 170,084 |
| Oct 31, 2025 | 393.00 | 400.00 | 388.00 | 395.00 | 395.00 | - | 147,618 |
| Oct 30, 2025 | 398.00 | 405.00 | 388.00 | 395.00 | 395.00 | -0.75% | 307,063 |
| Oct 29, 2025 | 407.00 | 414.00 | 398.00 | 398.00 | 398.00 | -1.97% | 216,371 |
| Oct 28, 2025 | 401.00 | 415.00 | 400.00 | 406.00 | 406.00 | 0.25% | 631,326 |
| Oct 27, 2025 | 408.00 | 415.00 | 401.00 | 405.00 | 405.00 | 0.75% | 132,162 |
| Oct 24, 2025 | 403.00 | 406.00 | 394.00 | 402.00 | 402.00 | 0.50% | 659,622 |
| Oct 23, 2025 | 399.00 | 408.65 | 395.50 | 400.00 | 400.00 | -0.50% | 257,303 |
| Oct 22, 2025 | 398.00 | 410.00 | 397.00 | 402.00 | 402.00 | - | 602,223 |
| Oct 21, 2025 | 384.00 | 405.90 | 384.00 | 402.00 | 402.00 | 2.29% | 461,613 |
| Oct 20, 2025 | 392.00 | 399.00 | 385.00 | 393.00 | 393.00 | 0.51% | 546,922 |
| Oct 17, 2025 | 378.00 | 395.00 | 373.00 | 391.00 | 391.00 | 2.09% | 344,599 |
| Oct 16, 2025 | 395.00 | 400.00 | 376.00 | 383.00 | 383.00 | -3.28% | 342,158 |
| Oct 15, 2025 | 385.00 | 399.00 | 378.00 | 396.00 | 396.00 | 2.86% | 604,877 |