M.P. Evans Group PLC (AIM:MPE)
London
· Delayed Price · Currency is GBP · Price in GBX 1,295.00
+20.00 (1.57%)
At close: Dec 5, 2025
M.P. Evans Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 1,275.00 | 1,310.00 | 1,203.06 | 1,235.00 | 1,235.00 | -4.26% | 53,414 |
| Oct 13, 2025 | 1,310.00 | 1,315.00 | 1,270.00 | 1,290.00 | 1,290.00 | -1.53% | 43,794 |
| Oct 10, 2025 | 1,325.00 | 1,325.00 | 1,300.00 | 1,310.00 | 1,310.00 | -0.38% | 22,063 |
| Oct 9, 2025 | 1,340.00 | 1,355.00 | 1,315.00 | 1,315.00 | 1,315.00 | -2.59% | 26,737 |
| Oct 8, 2025 | 1,360.00 | 1,380.00 | 1,340.00 | 1,350.00 | 1,332.00 | - | 70,546 |
| Oct 7, 2025 | 1,375.00 | 1,395.00 | 1,340.00 | 1,350.00 | 1,332.00 | 0.75% | 35,902 |
| Oct 6, 2025 | 1,365.00 | 1,400.00 | 1,340.00 | 1,340.00 | 1,322.13 | -0.74% | 61,638 |
| Oct 3, 2025 | 1,335.00 | 1,370.00 | 1,320.00 | 1,350.00 | 1,332.00 | 1.12% | 55,246 |
| Oct 2, 2025 | 1,350.00 | 1,395.00 | 1,330.00 | 1,335.00 | 1,317.20 | -1.11% | 27,443 |
| Oct 1, 2025 | 1,380.00 | 1,400.00 | 1,340.00 | 1,350.00 | 1,332.00 | -0.37% | 20,871 |
| Sep 30, 2025 | 1,380.00 | 1,400.00 | 1,340.00 | 1,355.00 | 1,336.93 | -1.81% | 37,701 |
| Sep 29, 2025 | 1,380.00 | 1,400.00 | 1,375.00 | 1,380.00 | 1,361.60 | 0.36% | 84,029 |
| Sep 26, 2025 | 1,375.00 | 1,400.00 | 1,375.00 | 1,375.00 | 1,356.67 | -0.72% | 40,735 |
| Sep 25, 2025 | 1,300.00 | 1,395.00 | 1,300.00 | 1,385.00 | 1,366.53 | 2.59% | 21,576 |
| Sep 24, 2025 | 1,380.00 | 1,380.00 | 1,310.00 | 1,350.00 | 1,332.00 | -0.37% | 20,203 |
| Sep 23, 2025 | 1,340.00 | 1,365.00 | 1,340.00 | 1,355.00 | 1,336.93 | 0.37% | 25,370 |
| Sep 22, 2025 | 1,360.00 | 1,370.00 | 1,348.95 | 1,350.00 | 1,332.00 | -0.37% | 29,281 |
| Sep 19, 2025 | 1,340.00 | 1,360.00 | 1,330.00 | 1,355.00 | 1,336.93 | 0.37% | 35,403 |
| Sep 18, 2025 | 1,315.00 | 1,350.00 | 1,315.00 | 1,350.00 | 1,332.00 | 2.27% | 52,731 |
| Sep 17, 2025 | 1,300.00 | 1,320.00 | 1,295.00 | 1,320.00 | 1,302.40 | 1.15% | 19,712 |
| Sep 16, 2025 | 1,330.00 | 1,330.00 | 1,280.00 | 1,305.00 | 1,287.60 | -1.88% | 46,017 |
| Sep 15, 2025 | 1,315.00 | 1,360.00 | 1,300.00 | 1,330.00 | 1,312.27 | 2.70% | 149,624 |
| Sep 12, 2025 | 1,255.00 | 1,295.00 | 1,255.00 | 1,295.00 | 1,277.73 | 2.37% | 27,466 |
| Sep 11, 2025 | 1,275.00 | 1,290.00 | 1,160.00 | 1,265.00 | 1,248.13 | -1.17% | 93,903 |
| Sep 10, 2025 | 1,295.00 | 1,300.00 | 1,260.00 | 1,280.00 | 1,262.93 | -1.54% | 40,283 |
| Sep 9, 2025 | 1,310.00 | 1,310.00 | 1,285.00 | 1,300.00 | 1,282.67 | -0.38% | 12,456 |
| Sep 8, 2025 | 1,310.00 | 1,320.00 | 1,295.00 | 1,305.00 | 1,287.60 | 0.38% | 12,486 |
| Sep 5, 2025 | 1,315.00 | 1,315.00 | 1,281.51 | 1,300.00 | 1,282.67 | -1.14% | 26,209 |
| Sep 4, 2025 | 1,310.00 | 1,315.00 | 1,297.03 | 1,315.00 | 1,297.47 | 0.38% | 17,107 |
| Sep 3, 2025 | 1,300.00 | 1,320.00 | 1,290.00 | 1,310.00 | 1,292.53 | -0.76% | 18,296 |
| Sep 2, 2025 | 1,335.00 | 1,350.00 | 1,305.00 | 1,320.00 | 1,302.40 | -1.12% | 40,591 |
| Sep 1, 2025 | 1,330.00 | 1,345.00 | 1,316.83 | 1,335.00 | 1,317.20 | 0.38% | 64,357 |
| Aug 29, 2025 | 1,330.00 | 1,355.00 | 1,290.00 | 1,330.00 | 1,312.27 | 0.38% | 87,657 |
| Aug 28, 2025 | 1,330.00 | 1,355.00 | 1,325.00 | 1,325.00 | 1,307.33 | -1.49% | 118,057 |
| Aug 27, 2025 | 1,345.00 | 1,370.00 | 1,331.69 | 1,345.00 | 1,327.07 | -0.37% | 22,979 |
| Aug 26, 2025 | 1,335.00 | 1,370.00 | 1,306.93 | 1,350.00 | 1,332.00 | 2.27% | 53,710 |
| Aug 22, 2025 | 1,320.00 | 1,335.00 | 1,305.76 | 1,320.00 | 1,302.40 | 0.38% | 18,094 |
| Aug 21, 2025 | 1,320.00 | 1,320.00 | 1,280.00 | 1,315.00 | 1,297.47 | - | 19,502 |
| Aug 20, 2025 | 1,295.00 | 1,320.00 | 1,258.75 | 1,315.00 | 1,297.47 | 1.94% | 37,519 |
| Aug 19, 2025 | 1,280.00 | 1,310.00 | 1,270.00 | 1,290.00 | 1,272.80 | - | 55,052 |
| Aug 18, 2025 | 1,310.00 | 1,320.00 | 1,270.00 | 1,290.00 | 1,272.80 | -0.39% | 19,281 |
| Aug 15, 2025 | 1,310.00 | 1,310.00 | 1,275.00 | 1,295.00 | 1,277.73 | -0.77% | 10,853 |
| Aug 14, 2025 | 1,325.00 | 1,360.00 | 1,295.00 | 1,305.00 | 1,287.60 | 0.38% | 18,981 |
| Aug 13, 2025 | 1,335.00 | 1,365.00 | 1,275.00 | 1,300.00 | 1,282.67 | -4.06% | 32,127 |
| Aug 12, 2025 | 1,345.00 | 1,370.00 | 1,295.00 | 1,355.00 | 1,336.93 | 2.65% | 15,704 |
| Aug 11, 2025 | 1,315.00 | 1,350.00 | 1,300.00 | 1,320.00 | 1,302.40 | -1.12% | 45,373 |
| Aug 8, 2025 | 1,315.00 | 1,335.00 | 1,265.00 | 1,335.00 | 1,317.20 | 1.52% | 13,518 |
| Aug 7, 2025 | 1,305.00 | 1,332.00 | 1,265.00 | 1,315.00 | 1,297.47 | 0.77% | 494,607 |
| Aug 6, 2025 | 1,335.00 | 1,335.00 | 1,265.00 | 1,305.00 | 1,287.60 | -1.88% | 15,131 |
| Aug 5, 2025 | 1,300.00 | 1,345.00 | 1,265.00 | 1,330.00 | 1,312.27 | 2.31% | 19,962 |
| Aug 4, 2025 | 1,310.00 | 1,335.00 | 1,265.00 | 1,300.00 | 1,282.67 | -0.38% | 32,466 |
| Aug 1, 2025 | 1,330.00 | 1,335.00 | 1,275.00 | 1,305.00 | 1,287.60 | -1.88% | 29,556 |
| Jul 31, 2025 | 1,300.00 | 1,345.00 | 1,280.00 | 1,330.00 | 1,312.27 | 1.53% | 15,137 |
| Jul 30, 2025 | 1,300.00 | 1,320.00 | 1,295.00 | 1,310.00 | 1,292.53 | 0.77% | 22,091 |
| Jul 29, 2025 | 1,280.00 | 1,320.00 | 1,280.00 | 1,300.00 | 1,282.67 | - | 11,118 |
| Jul 28, 2025 | 1,285.00 | 1,310.00 | 1,250.00 | 1,300.00 | 1,282.67 | 1.56% | 17,892 |
| Jul 25, 2025 | 1,255.00 | 1,295.00 | 1,250.00 | 1,280.00 | 1,262.93 | 0.39% | 24,545 |
| Jul 24, 2025 | 1,250.00 | 1,275.00 | 1,200.00 | 1,275.00 | 1,258.00 | 1.59% | 16,337 |
| Jul 23, 2025 | 1,250.00 | 1,270.00 | 1,233.00 | 1,255.00 | 1,238.27 | 1.62% | 13,849 |
| Jul 22, 2025 | 1,265.00 | 1,270.00 | 1,205.00 | 1,235.00 | 1,218.53 | -2.37% | 19,269 |
| Jul 21, 2025 | 1,265.00 | 1,275.59 | 1,253.10 | 1,265.00 | 1,248.13 | 0.40% | 45,705 |
| Jul 18, 2025 | 1,240.00 | 1,315.00 | 1,230.00 | 1,260.00 | 1,243.20 | 2.02% | 59,868 |