everplay group plc (AIM:EVPL)
London
· Delayed Price · Currency is GBP · Price in GBX 261.00
+1.00 (0.38%)
Apr 28, 2026, 4:38 PM GMT
everplay group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 252.50 | 262.50 | 252.50 | 260.00 | - | - | 16,030 |
| Apr 27, 2026 | 260.00 | 263.00 | 253.70 | 260.00 | 260.00 | 1.17% | 155,941 |
| Apr 24, 2026 | 256.00 | 257.00 | 250.50 | 257.00 | 257.00 | 0.98% | 197,386 |
| Apr 23, 2026 | 260.00 | 262.50 | 254.50 | 254.50 | 254.50 | -2.86% | 221,515 |
| Apr 22, 2026 | 262.50 | 267.93 | 259.66 | 262.00 | 262.00 | -0.95% | 214,902 |
| Apr 21, 2026 | 267.50 | 273.00 | 262.50 | 264.50 | 264.50 | -0.75% | 237,897 |
| Apr 20, 2026 | 273.50 | 276.00 | 265.52 | 266.50 | 266.50 | -2.74% | 438,866 |
| Apr 17, 2026 | 267.00 | 276.00 | 260.50 | 274.00 | 274.00 | 3.01% | 244,904 |
| Apr 16, 2026 | 269.00 | 270.50 | 260.50 | 266.00 | 266.00 | 1.33% | 222,916 |
| Apr 15, 2026 | 260.00 | 264.50 | 259.15 | 262.50 | 262.50 | 1.35% | 243,649 |
| Apr 14, 2026 | 254.00 | 260.00 | 253.49 | 259.00 | 259.00 | 2.37% | 192,235 |
| Apr 13, 2026 | 250.50 | 260.00 | 244.50 | 253.00 | 253.00 | 0.60% | 494,984 |
| Apr 10, 2026 | 248.00 | 254.50 | 246.00 | 251.50 | 251.50 | 3.93% | 128,331 |
| Apr 9, 2026 | 249.00 | 252.00 | 240.65 | 242.00 | 242.00 | -3.59% | 243,878 |
| Apr 8, 2026 | 244.50 | 257.00 | 243.11 | 251.00 | 251.00 | 6.81% | 534,233 |
| Apr 7, 2026 | 241.00 | 241.00 | 231.76 | 235.00 | 235.00 | 0.43% | 1,280,863 |
| Apr 2, 2026 | 234.00 | 235.00 | 228.00 | 234.00 | 234.00 | - | 544,595 |
| Apr 1, 2026 | 227.00 | 235.69 | 223.00 | 234.00 | 234.00 | 4.46% | 842,487 |
| Mar 31, 2026 | 216.00 | 225.00 | 213.00 | 224.00 | 224.00 | 4.67% | 804,890 |
| Mar 30, 2026 | 205.00 | 215.00 | 205.00 | 214.00 | 214.00 | 1.90% | 724,613 |
| Mar 27, 2026 | 216.00 | 226.00 | 207.00 | 210.00 | 210.00 | -2.78% | 2,025,224 |
| Mar 26, 2026 | 230.00 | 237.00 | 212.00 | 216.00 | 216.00 | -7.30% | 481,830 |
| Mar 25, 2026 | 240.00 | 241.00 | 230.00 | 233.00 | 233.00 | -0.85% | 308,395 |
| Mar 24, 2026 | 265.00 | 251.00 | 217.00 | 235.00 | 235.00 | -9.27% | 912,749 |
| Mar 23, 2026 | 260.00 | 267.00 | 254.54 | 259.00 | 259.00 | -0.77% | 383,245 |
| Mar 20, 2026 | 268.00 | 271.00 | 261.00 | 261.00 | 261.00 | -1.51% | 171,750 |
| Mar 19, 2026 | 273.00 | 282.00 | 265.00 | 265.00 | 265.00 | -3.28% | 218,716 |
| Mar 18, 2026 | 279.00 | 282.90 | 274.00 | 274.00 | 274.00 | -2.14% | 234,726 |
| Mar 17, 2026 | 273.00 | 282.00 | 272.00 | 280.00 | 280.00 | 0.72% | 295,040 |
| Mar 16, 2026 | 295.00 | 300.00 | 273.00 | 278.00 | 278.00 | -5.12% | 569,462 |
| Mar 13, 2026 | 295.00 | 298.00 | 293.00 | 293.00 | 293.00 | -0.68% | 261,546 |
| Mar 12, 2026 | 296.00 | 299.00 | 291.00 | 295.00 | 295.00 | -0.34% | 225,930 |
| Mar 11, 2026 | 298.00 | 300.00 | 293.00 | 296.00 | 296.00 | 0.34% | 335,090 |
| Mar 10, 2026 | 300.00 | 303.00 | 293.00 | 295.00 | 295.00 | - | 149,892 |
| Mar 9, 2026 | 294.00 | 304.00 | 291.00 | 295.00 | 295.00 | -0.67% | 521,191 |
| Mar 6, 2026 | 297.00 | 300.00 | 291.00 | 297.00 | 297.00 | 1.02% | 288,088 |
| Mar 5, 2026 | 300.00 | 302.10 | 294.00 | 294.00 | 294.00 | -2.00% | 312,874 |
| Mar 4, 2026 | 296.00 | 303.07 | 293.32 | 300.00 | 300.00 | 1.69% | 285,622 |
| 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 |