everplay group plc (AIM:EVPL)
London
· Delayed Price · Currency is GBP · Price in GBX 334.00
-3.00 (-0.89%)
Dec 5, 2025, 4:35 PM GMT+1
everplay group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 345.00 | 345.00 | 336.00 | 337.00 | - | - | 167,348 |
| 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 |
| Oct 14, 2025 | 378.00 | 393.00 | 378.00 | 385.00 | 385.00 | 0.26% | 172,979 |
| Oct 13, 2025 | 390.00 | 390.00 | 376.00 | 384.00 | 384.00 | 0.79% | 100,932 |
| Oct 10, 2025 | 400.00 | 404.00 | 379.00 | 381.00 | 381.00 | -4.75% | 201,451 |
| Oct 9, 2025 | 380.00 | 404.00 | 372.70 | 400.00 | 400.00 | 6.67% | 879,088 |
| Oct 8, 2025 | 370.00 | 379.18 | 366.00 | 375.00 | 375.00 | - | 634,594 |
| Oct 7, 2025 | 373.00 | 375.00 | 365.00 | 375.00 | 375.00 | 1.35% | 1,131,083 |
| Oct 6, 2025 | 376.00 | 384.00 | 370.00 | 370.00 | 370.00 | -1.60% | 187,882 |
| Oct 3, 2025 | 378.00 | 383.00 | 373.00 | 376.00 | 376.00 | 0.53% | 474,104 |
| Oct 2, 2025 | 381.00 | 389.00 | 373.00 | 374.00 | 374.00 | -3.36% | 213,020 |
| Oct 1, 2025 | 380.00 | 391.00 | 375.44 | 387.00 | 387.00 | 2.11% | 219,633 |
| Sep 30, 2025 | 371.00 | 385.00 | 364.00 | 379.00 | 379.00 | 3.55% | 335,451 |
| Sep 29, 2025 | 377.00 | 384.00 | 362.42 | 366.00 | 366.00 | -2.66% | 139,047 |
| Sep 26, 2025 | 380.00 | 381.00 | 374.00 | 376.00 | 376.00 | - | 142,861 |
| Sep 25, 2025 | 371.00 | 380.00 | 371.00 | 376.00 | 376.00 | -0.27% | 159,869 |
| Sep 24, 2025 | 390.00 | 390.00 | 369.27 | 377.00 | 377.00 | -0.79% | 281,005 |
| Sep 23, 2025 | 387.00 | 388.00 | 376.00 | 380.00 | 380.00 | -0.26% | 319,565 |
| Sep 22, 2025 | 370.00 | 384.22 | 369.00 | 381.00 | 381.00 | 2.42% | 289,313 |
| Sep 19, 2025 | 395.00 | 398.00 | 370.00 | 372.00 | 372.00 | -6.06% | 586,947 |
| Sep 18, 2025 | 394.00 | 400.94 | 390.69 | 396.00 | 396.00 | 0.76% | 520,578 |
| Sep 17, 2025 | 395.00 | 402.00 | 390.00 | 393.00 | 393.00 | 0.26% | 135,379 |
| Sep 16, 2025 | 390.00 | 400.00 | 387.00 | 392.00 | 392.00 | 0.51% | 980,604 |
| Sep 15, 2025 | 396.00 | 396.00 | 384.95 | 390.00 | 390.00 | 1.30% | 191,515 |
| Sep 12, 2025 | 382.00 | 390.00 | 379.00 | 385.00 | 385.00 | 0.79% | 249,435 |
| Sep 11, 2025 | 396.00 | 396.00 | 382.00 | 382.00 | 382.00 | -1.29% | 369,652 |
| Sep 10, 2025 | 385.00 | 395.00 | 382.20 | 387.00 | 386.00 | 1.57% | 325,900 |
| Sep 9, 2025 | 385.00 | 392.00 | 378.00 | 381.00 | 380.02 | -0.26% | 466,795 |
| Sep 8, 2025 | 382.00 | 391.00 | 377.00 | 382.00 | 381.01 | -0.78% | 171,187 |
| Sep 5, 2025 | 408.00 | 413.39 | 370.00 | 385.00 | 384.01 | -6.55% | 5,195,362 |
| Sep 4, 2025 | 392.00 | 414.00 | 391.38 | 412.00 | 410.94 | 5.37% | 1,406,136 |
| Sep 3, 2025 | 396.00 | 403.00 | 390.00 | 391.00 | 389.99 | -1.51% | 2,013,761 |
| Sep 2, 2025 | 409.00 | 426.00 | 391.00 | 397.00 | 395.97 | -2.22% | 5,272,902 |
| Sep 1, 2025 | 400.00 | 408.00 | 394.18 | 406.00 | 404.95 | 2.78% | 358,247 |
| Aug 29, 2025 | 387.00 | 399.00 | 380.00 | 395.00 | 393.98 | 3.40% | 1,317,965 |
| Aug 28, 2025 | 378.00 | 388.00 | 374.17 | 382.00 | 381.01 | 1.60% | 819,624 |
| Aug 27, 2025 | 365.00 | 378.00 | 364.00 | 376.00 | 375.03 | 1.90% | 305,839 |
| Aug 26, 2025 | 375.00 | 380.00 | 365.00 | 369.00 | 368.05 | -2.64% | 139,457 |
| Aug 22, 2025 | 372.00 | 379.00 | 370.18 | 379.00 | 378.02 | 1.34% | 943,255 |
| Aug 21, 2025 | 376.00 | 379.00 | 369.00 | 374.00 | 373.03 | -0.53% | 306,164 |
| Aug 20, 2025 | 376.00 | 378.00 | 368.00 | 376.00 | 375.03 | -0.27% | 314,411 |
| Aug 19, 2025 | 374.00 | 379.00 | 369.37 | 377.00 | 376.03 | - | 240,249 |
| Aug 18, 2025 | 378.00 | 385.00 | 373.62 | 377.00 | 376.03 | -0.26% | 241,137 |
| Aug 15, 2025 | 394.00 | 399.00 | 378.00 | 378.00 | 377.02 | -2.33% | 311,144 |
| Aug 14, 2025 | 380.00 | 395.00 | 373.00 | 387.00 | 386.00 | 2.11% | 369,629 |
| Aug 13, 2025 | 386.00 | 400.00 | 376.00 | 379.00 | 378.02 | -1.56% | 250,802 |
| Aug 12, 2025 | 400.00 | 403.00 | 385.00 | 385.00 | 384.01 | -3.51% | 582,834 |
| Aug 11, 2025 | 395.00 | 400.18 | 388.00 | 399.00 | 397.97 | 1.79% | 393,205 |
| Aug 8, 2025 | 399.00 | 405.00 | 389.00 | 392.00 | 390.99 | -2.24% | 1,878,195 |
| Aug 7, 2025 | 382.00 | 405.00 | 381.00 | 401.00 | 399.96 | 3.89% | 1,193,405 |
| Aug 6, 2025 | 390.00 | 390.00 | 379.00 | 386.00 | 385.00 | 0.26% | 227,672 |
| Aug 5, 2025 | 380.00 | 389.00 | 379.00 | 385.00 | 384.01 | 1.05% | 672,912 |
| Aug 4, 2025 | 381.00 | 386.00 | 377.00 | 381.00 | 380.02 | -0.52% | 338,645 |
| Aug 1, 2025 | 380.00 | 388.00 | 379.86 | 383.00 | 382.01 | 0.26% | 215,115 |
| Jul 31, 2025 | 378.00 | 388.00 | 374.00 | 382.00 | 381.01 | 0.53% | 308,317 |
| Jul 30, 2025 | 362.00 | 382.00 | 359.00 | 380.00 | 379.02 | 4.68% | 227,039 |
| Jul 29, 2025 | 374.00 | 376.00 | 363.00 | 363.00 | 362.06 | -1.36% | 229,615 |
| Jul 28, 2025 | 389.00 | 390.00 | 368.00 | 368.00 | 367.05 | -4.66% | 905,112 |
| Jul 25, 2025 | 370.00 | 389.00 | 365.00 | 386.00 | 385.00 | 4.04% | 517,634 |
| Jul 24, 2025 | 367.00 | 380.00 | 362.00 | 371.00 | 370.04 | 0.82% | 192,596 |
| Jul 23, 2025 | 358.00 | 371.00 | 358.00 | 368.00 | 367.05 | 2.51% | 267,432 |
| Jul 22, 2025 | 360.00 | 364.00 | 357.00 | 359.00 | 358.07 | -0.83% | 138,271 |
| Jul 21, 2025 | 365.00 | 369.00 | 357.00 | 362.00 | 361.06 | -0.28% | 180,861 |
| Jul 18, 2025 | 370.00 | 370.00 | 357.00 | 363.00 | 362.06 | - | 263,916 |