M.P. Evans Group PLC (AIM:MPE)
London
· Delayed Price · Currency is GBP · Price in GBX 1,476.00
+1.00 (0.07%)
Mar 6, 2026, 9:14 AM GMT
M.P. Evans Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,475.00 | 1,475.00 | 1,455.00 | 1,475.00 | - | - | 323 |
| Mar 5, 2026 | 1,460.00 | 1,495.00 | 1,430.00 | 1,475.00 | 1,475.00 | 1.03% | 75,629 |
| Mar 4, 2026 | 1,430.00 | 1,470.00 | 1,420.00 | 1,460.00 | 1,460.00 | 1.04% | 93,158 |
| Mar 3, 2026 | 1,480.00 | 1,480.00 | 1,420.00 | 1,445.00 | 1,445.00 | -1.70% | 49,237 |
| Mar 2, 2026 | 1,440.00 | 1,475.00 | 1,421.52 | 1,470.00 | 1,470.00 | 1.73% | 69,650 |
| Feb 27, 2026 | 1,465.00 | 1,470.00 | 1,440.00 | 1,445.00 | 1,445.00 | -1.70% | 1,336,891 |
| Feb 26, 2026 | 1,460.00 | 1,490.00 | 1,440.00 | 1,470.00 | 1,470.00 | - | 200,683 |
| Feb 25, 2026 | 1,490.00 | 1,495.00 | 1,465.00 | 1,470.00 | 1,470.00 | -1.34% | 66,561 |
| Feb 24, 2026 | 1,480.00 | 1,495.00 | 1,480.00 | 1,490.00 | 1,490.00 | 0.34% | 35,214 |
| Feb 23, 2026 | 1,500.00 | 1,500.00 | 1,480.00 | 1,485.00 | 1,485.00 | -0.34% | 49,151 |
| Feb 20, 2026 | 1,495.00 | 1,500.00 | 1,490.00 | 1,490.00 | 1,490.00 | -0.33% | 60,675 |
| Feb 19, 2026 | 1,530.00 | 1,530.00 | 1,490.00 | 1,495.00 | 1,495.00 | -2.29% | 91,089 |
| Feb 18, 2026 | 1,525.00 | 1,540.50 | 1,490.00 | 1,530.00 | 1,530.00 | 0.33% | 104,021 |
| Feb 17, 2026 | 1,520.00 | 1,545.00 | 1,495.00 | 1,525.00 | 1,525.00 | 0.99% | 50,073 |
| Feb 16, 2026 | 1,490.00 | 1,525.00 | 1,490.00 | 1,510.00 | 1,510.00 | -0.98% | 44,837 |
| Feb 13, 2026 | 1,480.00 | 1,530.00 | 1,480.00 | 1,525.00 | 1,525.00 | 2.01% | 83,905 |
| Feb 12, 2026 | 1,500.00 | 1,520.00 | 1,450.00 | 1,495.00 | 1,495.00 | -1.97% | 114,049 |
| Feb 11, 2026 | 1,380.00 | 1,525.00 | 1,370.00 | 1,525.00 | 1,525.00 | 10.51% | 186,525 |
| Feb 10, 2026 | 1,350.00 | 1,385.00 | 1,345.00 | 1,380.00 | 1,380.00 | 2.99% | 71,487 |
| Feb 9, 2026 | 1,310.00 | 1,340.00 | 1,285.00 | 1,340.00 | 1,340.00 | 2.68% | 142,420 |
| Feb 6, 2026 | 1,280.00 | 1,315.00 | 1,305.00 | 1,305.00 | 1,305.00 | -0.38% | 64,602 |
| Feb 5, 2026 | 1,315.00 | 1,315.00 | 1,295.00 | 1,310.00 | 1,310.00 | - | 37,911 |
| Feb 4, 2026 | 1,315.00 | 1,320.00 | 1,300.00 | 1,310.00 | 1,310.00 | -0.38% | 70,968 |
| Feb 3, 2026 | 1,330.00 | 1,330.00 | 1,310.00 | 1,315.00 | 1,315.00 | -0.38% | 69,002 |
| Feb 2, 2026 | 1,310.00 | 1,320.00 | 1,305.00 | 1,320.00 | 1,320.00 | 1.15% | 89,155 |
| Jan 30, 2026 | 1,310.00 | 1,315.00 | 1,280.00 | 1,305.00 | 1,305.00 | - | 13,544 |
| Jan 29, 2026 | 1,315.00 | 1,315.00 | 1,300.00 | 1,305.00 | 1,305.00 | 0.38% | 56,051 |
| Jan 28, 2026 | 1,315.00 | 1,315.00 | 1,300.00 | 1,300.00 | 1,300.00 | -1.14% | 46,975 |
| Jan 27, 2026 | 1,315.00 | 1,355.00 | 1,300.00 | 1,315.00 | 1,315.00 | 1.15% | 133,498 |
| Jan 26, 2026 | 1,300.00 | 1,315.00 | 1,284.84 | 1,300.00 | 1,300.00 | -1.14% | 81,269 |
| Jan 23, 2026 | 1,345.00 | 1,350.00 | 1,290.00 | 1,315.00 | 1,315.00 | 0.38% | 55,335 |
| Jan 22, 2026 | 1,250.00 | 1,320.00 | 1,220.00 | 1,310.00 | 1,310.00 | 4.80% | 81,275 |
| Jan 21, 2026 | 1,240.00 | 1,255.00 | 1,230.00 | 1,250.00 | 1,250.00 | 1.63% | 90,381 |
| Jan 20, 2026 | 1,230.00 | 1,260.00 | 1,220.00 | 1,230.00 | 1,230.00 | 0.41% | 78,557 |
| Jan 19, 2026 | 1,255.00 | 1,255.00 | 1,210.00 | 1,225.00 | 1,225.00 | -2.78% | 85,088 |
| Jan 16, 2026 | 1,245.00 | 1,280.00 | 1,235.00 | 1,260.00 | 1,260.00 | 1.20% | 38,262 |
| Jan 15, 2026 | 1,230.00 | 1,255.00 | 1,205.00 | 1,245.00 | 1,245.00 | -0.40% | 78,841 |
| Jan 14, 2026 | 1,255.00 | 1,265.00 | 1,235.00 | 1,250.00 | 1,250.00 | -0.40% | 49,194 |
| Jan 13, 2026 | 1,245.00 | 1,260.00 | 1,245.00 | 1,255.00 | 1,255.00 | 1.21% | 29,423 |
| Jan 12, 2026 | 1,250.00 | 1,250.00 | 1,220.00 | 1,240.00 | 1,240.00 | 0.81% | 32,080 |
| Jan 9, 2026 | 1,255.00 | 1,255.00 | 1,210.00 | 1,230.00 | 1,230.00 | -0.40% | 82,122 |
| Jan 8, 2026 | 1,245.00 | 1,250.00 | 1,220.00 | 1,235.00 | 1,235.00 | -0.40% | 22,733 |
| Jan 7, 2026 | 1,245.00 | 1,250.00 | 1,230.00 | 1,240.00 | 1,240.00 | 0.40% | 17,659 |
| Jan 6, 2026 | 1,185.00 | 1,250.00 | 1,220.00 | 1,235.00 | 1,235.00 | 0.82% | 27,374 |
| Jan 5, 2026 | 1,240.00 | 1,250.00 | 1,215.00 | 1,225.00 | 1,225.00 | -1.21% | 69,818 |
| Jan 2, 2026 | 1,245.00 | 1,250.00 | 1,225.00 | 1,240.00 | 1,240.00 | 1.22% | 44,913 |
| Dec 31, 2025 | 1,245.00 | 1,250.00 | 1,200.00 | 1,225.00 | 1,225.00 | - | 11,902 |
| Dec 30, 2025 | 1,250.00 | 1,250.00 | 1,186.00 | 1,225.00 | 1,225.00 | 0.41% | 30,049 |
| Dec 29, 2025 | 1,195.00 | 1,245.00 | 1,195.00 | 1,220.00 | 1,220.00 | 2.52% | 29,740 |
| Dec 24, 2025 | 1,205.00 | 1,240.00 | 1,175.00 | 1,190.00 | 1,190.00 | -0.83% | 17,155 |
| Dec 23, 2025 | 1,235.00 | 1,235.00 | 1,200.00 | 1,200.00 | 1,200.00 | -1.23% | 29,954 |
| Dec 22, 2025 | 1,235.00 | 1,235.00 | 1,190.00 | 1,215.00 | 1,215.00 | 1.25% | 39,024 |
| Dec 19, 2025 | 1,235.00 | 1,235.00 | 1,170.00 | 1,200.00 | 1,200.00 | -0.83% | 60,999 |
| Dec 18, 2025 | 1,230.00 | 1,250.00 | 1,168.75 | 1,210.00 | 1,210.00 | -2.42% | 44,777 |
| Dec 17, 2025 | 1,240.00 | 1,260.00 | 1,219.61 | 1,240.00 | 1,240.00 | 0.40% | 25,438 |
| Dec 16, 2025 | 1,255.00 | 1,260.00 | 1,235.00 | 1,235.00 | 1,235.00 | -1.98% | 40,477 |
| Dec 15, 2025 | 1,250.00 | 1,270.00 | 1,250.00 | 1,260.00 | 1,260.00 | 0.80% | 21,995 |
| Dec 12, 2025 | 1,250.00 | 1,280.00 | 1,240.00 | 1,250.00 | 1,250.00 | - | 25,274 |
| Dec 11, 2025 | 1,270.00 | 1,280.00 | 1,245.00 | 1,250.00 | 1,250.00 | -1.96% | 30,834 |
| Dec 10, 2025 | 1,295.00 | 1,295.00 | 1,260.00 | 1,275.00 | 1,275.00 | 1.19% | 20,581 |
| Dec 9, 2025 | 1,280.00 | 1,295.00 | 1,250.00 | 1,260.00 | 1,260.00 | -1.56% | 19,137 |
| Dec 8, 2025 | 1,300.00 | 1,300.00 | 1,265.00 | 1,280.00 | 1,280.00 | -1.16% | 14,892 |
| Dec 5, 2025 | 1,280.00 | 1,310.00 | 1,270.00 | 1,295.00 | 1,295.00 | 1.57% | 63,802 |
| Dec 4, 2025 | 1,295.00 | 1,310.00 | 1,275.00 | 1,275.00 | 1,275.00 | -1.16% | 25,471 |
| Dec 3, 2025 | 1,270.00 | 1,295.00 | 1,270.00 | 1,290.00 | 1,290.00 | 1.98% | 20,113 |
| Dec 2, 2025 | 1,285.00 | 1,305.00 | 1,180.00 | 1,265.00 | 1,265.00 | -0.78% | 74,701 |
| Dec 1, 2025 | 1,295.00 | 1,308.50 | 1,275.00 | 1,275.00 | 1,275.00 | -1.16% | 52,492 |
| Nov 28, 2025 | 1,270.00 | 1,310.00 | 1,290.00 | 1,290.00 | 1,290.00 | -1.15% | 17,131 |
| Nov 27, 2025 | 1,270.00 | 1,330.00 | 1,270.00 | 1,305.00 | 1,305.00 | 0.77% | 24,336 |
| Nov 26, 2025 | 1,272.64 | 1,310.00 | 1,265.00 | 1,295.00 | 1,295.00 | - | 29,868 |
| Nov 25, 2025 | 1,265.00 | 1,300.00 | 1,255.00 | 1,295.00 | 1,295.00 | 0.39% | 18,512 |
| Nov 24, 2025 | 1,280.00 | 1,310.00 | 1,260.00 | 1,290.00 | 1,290.00 | - | 45,094 |
| Nov 21, 2025 | 1,280.00 | 1,295.00 | 1,265.00 | 1,290.00 | 1,290.00 | 0.39% | 21,587 |
| Nov 20, 2025 | 1,280.00 | 1,302.10 | 1,275.00 | 1,285.00 | 1,285.00 | 1.18% | 37,295 |
| Nov 19, 2025 | 1,260.00 | 1,305.00 | 1,260.00 | 1,270.00 | 1,270.00 | - | 20,231 |
| Nov 18, 2025 | 1,265.00 | 1,290.00 | 1,245.00 | 1,270.00 | 1,270.00 | -1.17% | 49,482 |
| Nov 17, 2025 | 1,280.00 | 1,300.00 | 1,280.00 | 1,285.00 | 1,285.00 | -1.15% | 17,748 |
| Nov 14, 2025 | 1,340.00 | 1,360.00 | 1,285.00 | 1,300.00 | 1,300.00 | -3.35% | 21,755 |
| Nov 13, 2025 | 1,375.00 | 1,375.00 | 1,345.00 | 1,345.00 | 1,345.00 | -0.74% | 49,112 |
| Nov 12, 2025 | 1,315.00 | 1,370.00 | 1,310.00 | 1,355.00 | 1,355.00 | -1.81% | 40,878 |
| Nov 11, 2025 | 1,365.00 | 1,380.00 | 1,305.00 | 1,380.00 | 1,380.00 | 1.10% | 72,607 |
| Nov 10, 2025 | 1,325.00 | 1,385.00 | 1,300.00 | 1,365.00 | 1,365.00 | 5.41% | 111,183 |
| Nov 7, 2025 | 1,260.00 | 1,300.00 | 1,260.00 | 1,295.00 | 1,295.00 | 0.78% | 25,334 |
| Nov 6, 2025 | 1,255.00 | 1,295.00 | 1,250.00 | 1,285.00 | 1,285.00 | 2.39% | 53,088 |
| Nov 5, 2025 | 1,255.00 | 1,285.00 | 1,250.00 | 1,255.00 | 1,255.00 | -1.57% | 44,870 |
| Nov 4, 2025 | 1,285.00 | 1,350.00 | 1,240.00 | 1,275.00 | 1,275.00 | -1.54% | 54,527 |
| Nov 3, 2025 | 1,350.00 | 1,350.00 | 1,290.00 | 1,295.00 | 1,295.00 | -4.07% | 32,537 |
| Oct 31, 2025 | 1,295.00 | 1,360.00 | 1,245.00 | 1,350.00 | 1,350.00 | 5.06% | 127,190 |
| Oct 30, 2025 | 1,290.00 | 1,290.00 | 1,255.00 | 1,285.00 | 1,285.00 | 0.39% | 18,520 |
| Oct 29, 2025 | 1,265.00 | 1,310.00 | 1,265.00 | 1,280.00 | 1,280.00 | 1.19% | 32,746 |
| Oct 28, 2025 | 1,280.00 | 1,295.00 | 1,245.00 | 1,265.00 | 1,265.00 | -1.94% | 42,916 |
| Oct 27, 2025 | 1,285.00 | 1,310.00 | 1,245.00 | 1,290.00 | 1,290.00 | 0.78% | 32,721 |
| Oct 24, 2025 | 1,290.00 | 1,310.00 | 1,270.00 | 1,280.00 | 1,280.00 | -0.78% | 27,834 |
| Oct 23, 2025 | 1,230.00 | 1,305.00 | 1,225.00 | 1,290.00 | 1,290.00 | 5.31% | 39,604 |
| Oct 22, 2025 | 1,250.00 | 1,255.00 | 1,225.00 | 1,225.00 | 1,225.00 | -1.61% | 172,332 |
| Oct 21, 2025 | 1,270.00 | 1,275.00 | 1,235.00 | 1,245.00 | 1,245.00 | -0.40% | 18,256 |
| Oct 20, 2025 | 1,270.00 | 1,280.00 | 1,240.00 | 1,250.00 | 1,250.00 | -0.40% | 40,218 |
| Oct 17, 2025 | 1,255.00 | 1,280.00 | 1,215.00 | 1,255.00 | 1,255.00 | -1.18% | 46,010 |
| Oct 16, 2025 | 1,220.00 | 1,275.00 | 1,205.00 | 1,270.00 | 1,270.00 | 4.53% | 68,431 |
| Oct 15, 2025 | 1,240.00 | 1,255.00 | 1,205.00 | 1,215.00 | 1,215.00 | -1.62% | 38,052 |