M.P. Evans Group PLC (AIM:MPE)
London
· Delayed Price · Currency is GBP · Price in GBX 1,760.00
+48.00 (2.80%)
Apr 28, 2026, 5:15 PM GMT
M.P. Evans Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,750.00 | 1,764.00 | 1,700.00 | 1,760.00 | 1,760.00 | 2.80% | 123,516 |
| Apr 27, 2026 | 1,738.00 | 1,748.00 | 1,703.50 | 1,712.00 | 1,712.00 | -1.83% | 145,876 |
| Apr 24, 2026 | 1,682.00 | 1,744.00 | 1,682.00 | 1,744.00 | 1,744.00 | 2.59% | 142,481 |
| Apr 23, 2026 | 1,692.00 | 1,724.00 | 1,688.00 | 1,700.00 | 1,700.00 | -3.08% | 241,098 |
| Apr 22, 2026 | 1,730.00 | 1,774.00 | 1,694.00 | 1,754.00 | 1,712.00 | 2.21% | 98,311 |
| Apr 21, 2026 | 1,684.00 | 1,716.00 | 1,678.00 | 1,716.00 | 1,674.91 | 2.14% | 137,519 |
| Apr 20, 2026 | 1,640.00 | 1,688.00 | 1,620.00 | 1,680.00 | 1,639.77 | 2.94% | 72,870 |
| Apr 17, 2026 | 1,572.00 | 1,644.00 | 1,570.00 | 1,632.00 | 1,592.92 | 0.12% | 385,141 |
| Apr 16, 2026 | 1,596.00 | 1,648.00 | 1,569.97 | 1,630.00 | 1,590.97 | 2.00% | 78,865 |
| Apr 15, 2026 | 1,600.00 | 1,616.00 | 1,586.00 | 1,598.00 | 1,559.74 | -1.11% | 122,488 |
| Apr 14, 2026 | 1,584.00 | 1,616.00 | 1,564.00 | 1,616.00 | 1,577.30 | 1.89% | 127,399 |
| Apr 13, 2026 | 1,590.00 | 1,610.00 | 1,550.00 | 1,586.00 | 1,548.02 | 1.93% | 115,835 |
| Apr 10, 2026 | 1,546.00 | 1,562.00 | 1,490.00 | 1,556.00 | 1,518.74 | 1.04% | 39,812 |
| Apr 9, 2026 | 1,552.00 | 1,552.00 | 1,532.00 | 1,540.00 | 1,503.12 | -0.52% | 68,858 |
| Apr 8, 2026 | 1,560.00 | 1,582.00 | 1,514.00 | 1,548.00 | 1,510.93 | -1.40% | 107,903 |
| Apr 7, 2026 | 1,510.00 | 1,576.00 | 1,464.00 | 1,570.00 | 1,532.41 | 3.97% | 122,894 |
| Apr 2, 2026 | 1,515.00 | 1,530.00 | 1,472.41 | 1,510.00 | 1,473.84 | 0.67% | 59,491 |
| Apr 1, 2026 | 1,475.00 | 1,510.00 | 1,475.00 | 1,500.00 | 1,464.08 | 0.67% | 75,440 |
| Mar 31, 2026 | 1,425.00 | 1,506.11 | 1,425.00 | 1,490.00 | 1,454.32 | 1.02% | 52,731 |
| Mar 30, 2026 | 1,460.00 | 1,490.00 | 1,445.00 | 1,475.00 | 1,439.68 | 1.37% | 84,367 |
| Mar 27, 2026 | 1,480.00 | 1,500.00 | 1,435.00 | 1,455.00 | 1,420.16 | -1.69% | 261,483 |
| Mar 26, 2026 | 1,475.00 | 1,510.00 | 1,420.00 | 1,480.00 | 1,444.56 | 0.68% | 192,869 |
| Mar 25, 2026 | 1,480.00 | 1,485.00 | 1,448.99 | 1,470.00 | 1,434.80 | -1.01% | 119,248 |
| Mar 24, 2026 | 1,480.00 | 1,525.00 | 1,446.43 | 1,485.00 | 1,449.44 | 2.41% | 131,746 |
| Mar 23, 2026 | 1,465.00 | 1,485.00 | 1,401.80 | 1,450.00 | 1,415.28 | -1.69% | 104,363 |
| Mar 20, 2026 | 1,470.00 | 1,505.00 | 1,450.00 | 1,475.00 | 1,439.68 | -0.34% | 177,366 |
| Mar 19, 2026 | 1,470.00 | 1,481.50 | 1,450.00 | 1,480.00 | 1,444.56 | -0.34% | 70,770 |
| Mar 18, 2026 | 1,495.00 | 1,510.00 | 1,450.00 | 1,485.00 | 1,449.44 | -1.00% | 98,157 |
| Mar 17, 2026 | 1,485.00 | 1,515.00 | 1,450.00 | 1,500.00 | 1,464.08 | 1.01% | 79,323 |
| Mar 16, 2026 | 1,525.00 | 1,530.00 | 1,475.00 | 1,485.00 | 1,449.44 | -3.57% | 63,465 |
| Mar 13, 2026 | 1,510.00 | 1,550.00 | 1,485.00 | 1,540.00 | 1,503.12 | 1.99% | 94,572 |
| Mar 12, 2026 | 1,485.00 | 1,510.00 | 1,470.00 | 1,510.00 | 1,473.84 | 1.34% | 50,365 |
| Mar 11, 2026 | 1,485.00 | 1,505.00 | 1,455.00 | 1,490.00 | 1,454.32 | 0.34% | 50,322 |
| Mar 10, 2026 | 1,495.00 | 1,505.00 | 1,470.00 | 1,485.00 | 1,449.44 | -0.67% | 69,537 |
| Mar 9, 2026 | 1,470.00 | 1,500.00 | 1,425.00 | 1,495.00 | 1,459.20 | 1.36% | 85,262 |
| Mar 6, 2026 | 1,475.00 | 1,510.00 | 1,455.00 | 1,475.00 | 1,439.68 | - | 122,807 |
| Mar 5, 2026 | 1,460.00 | 1,495.00 | 1,430.00 | 1,475.00 | 1,439.68 | 1.03% | 75,629 |
| Mar 4, 2026 | 1,430.00 | 1,470.00 | 1,420.00 | 1,460.00 | 1,425.04 | 1.04% | 93,158 |
| Mar 3, 2026 | 1,480.00 | 1,480.00 | 1,420.00 | 1,445.00 | 1,410.40 | -1.70% | 49,237 |
| Mar 2, 2026 | 1,440.00 | 1,475.00 | 1,421.52 | 1,470.00 | 1,434.80 | 1.73% | 69,650 |
| Feb 27, 2026 | 1,465.00 | 1,470.00 | 1,440.00 | 1,445.00 | 1,410.40 | -1.70% | 1,357,322 |
| Feb 26, 2026 | 1,460.00 | 1,490.00 | 1,440.00 | 1,470.00 | 1,434.80 | - | 215,683 |
| Feb 25, 2026 | 1,490.00 | 1,495.00 | 1,465.00 | 1,470.00 | 1,434.80 | -1.34% | 68,382 |
| Feb 24, 2026 | 1,480.00 | 1,495.00 | 1,480.00 | 1,490.00 | 1,454.32 | 0.34% | 37,714 |
| Feb 23, 2026 | 1,500.00 | 1,500.00 | 1,477.98 | 1,485.00 | 1,449.44 | -0.34% | 49,158 |
| Feb 20, 2026 | 1,495.00 | 1,500.00 | 1,486.24 | 1,490.00 | 1,454.32 | -0.33% | 66,155 |
| Feb 19, 2026 | 1,530.00 | 1,530.00 | 1,490.00 | 1,495.00 | 1,459.20 | -2.29% | 105,574 |
| Feb 18, 2026 | 1,525.00 | 1,540.50 | 1,490.00 | 1,530.00 | 1,493.36 | 0.33% | 108,342 |
| Feb 17, 2026 | 1,520.00 | 1,545.00 | 1,495.00 | 1,525.00 | 1,488.48 | 0.99% | 50,073 |
| Feb 16, 2026 | 1,490.00 | 1,525.00 | 1,490.00 | 1,510.00 | 1,473.84 | -0.98% | 298,828 |
| Feb 13, 2026 | 1,480.00 | 1,530.00 | 1,480.00 | 1,525.00 | 1,488.48 | 2.01% | 83,908 |
| Feb 12, 2026 | 1,500.00 | 1,520.00 | 1,450.00 | 1,495.00 | 1,459.20 | -1.97% | 186,914 |
| Feb 11, 2026 | 1,380.00 | 1,525.00 | 1,370.00 | 1,525.00 | 1,488.48 | 10.51% | 230,025 |
| Feb 10, 2026 | 1,350.00 | 1,390.00 | 1,336.40 | 1,380.00 | 1,346.96 | 2.99% | 85,988 |
| Feb 9, 2026 | 1,310.00 | 1,340.00 | 1,285.00 | 1,340.00 | 1,307.91 | 2.68% | 142,420 |
| Feb 6, 2026 | 1,315.00 | 1,315.00 | 1,280.00 | 1,305.00 | 1,273.75 | -0.38% | 77,610 |
| Feb 5, 2026 | 1,315.00 | 1,315.00 | 1,295.00 | 1,310.00 | 1,278.63 | - | 37,911 |
| Feb 4, 2026 | 1,315.00 | 1,320.00 | 1,300.00 | 1,310.00 | 1,278.63 | -0.38% | 70,968 |
| Feb 3, 2026 | 1,330.00 | 1,330.00 | 1,310.00 | 1,315.00 | 1,283.51 | -0.38% | 69,006 |
| Feb 2, 2026 | 1,310.00 | 1,325.00 | 1,300.00 | 1,320.00 | 1,288.39 | 1.15% | 121,584 |
| Jan 30, 2026 | 1,310.00 | 1,315.00 | 1,280.00 | 1,305.00 | 1,273.75 | - | 13,544 |
| Jan 29, 2026 | 1,315.00 | 1,320.00 | 1,295.00 | 1,305.00 | 1,273.75 | 0.38% | 69,559 |
| Jan 28, 2026 | 1,315.00 | 1,315.00 | 1,295.72 | 1,300.00 | 1,268.87 | -1.14% | 46,980 |
| Jan 27, 2026 | 1,315.00 | 1,355.00 | 1,300.00 | 1,315.00 | 1,283.51 | 1.15% | 133,498 |
| Jan 26, 2026 | 1,300.00 | 1,315.00 | 1,284.84 | 1,300.00 | 1,268.87 | -1.14% | 81,269 |
| Jan 23, 2026 | 1,305.00 | 1,350.00 | 1,290.00 | 1,315.00 | 1,283.51 | 0.38% | 65,339 |
| Jan 22, 2026 | 1,250.00 | 1,320.00 | 1,220.00 | 1,310.00 | 1,278.63 | 4.80% | 81,275 |
| Jan 21, 2026 | 1,240.00 | 1,255.00 | 1,210.00 | 1,250.00 | 1,220.07 | 1.63% | 90,384 |
| Jan 20, 2026 | 1,230.00 | 1,260.00 | 1,220.00 | 1,230.00 | 1,200.55 | 0.41% | 92,057 |
| Jan 19, 2026 | 1,255.00 | 1,255.00 | 1,210.00 | 1,225.00 | 1,195.67 | -2.78% | 85,088 |
| Jan 16, 2026 | 1,245.00 | 1,280.00 | 1,215.00 | 1,260.00 | 1,229.83 | 1.20% | 38,264 |
| Jan 15, 2026 | 1,230.00 | 1,255.00 | 1,205.00 | 1,245.00 | 1,215.19 | -0.40% | 78,841 |
| Jan 14, 2026 | 1,255.00 | 1,270.00 | 1,230.00 | 1,250.00 | 1,220.07 | -0.40% | 49,199 |
| Jan 13, 2026 | 1,250.00 | 1,260.00 | 1,200.00 | 1,255.00 | 1,224.95 | 1.21% | 29,428 |
| Jan 12, 2026 | 1,250.00 | 1,250.00 | 1,220.00 | 1,240.00 | 1,210.31 | 0.81% | 32,080 |
| Jan 9, 2026 | 1,255.00 | 1,255.00 | 1,210.00 | 1,230.00 | 1,200.55 | -0.40% | 82,122 |
| Jan 8, 2026 | 1,245.00 | 1,255.00 | 1,205.00 | 1,235.00 | 1,205.43 | -0.40% | 22,738 |
| Jan 7, 2026 | 1,245.00 | 1,250.00 | 1,200.00 | 1,240.00 | 1,210.31 | 0.40% | 17,664 |
| Jan 6, 2026 | 1,225.00 | 1,250.00 | 1,185.00 | 1,235.00 | 1,205.43 | 0.82% | 27,381 |
| Jan 5, 2026 | 1,240.00 | 1,250.00 | 1,207.92 | 1,225.00 | 1,195.67 | -1.21% | 69,828 |
| Jan 2, 2026 | 1,245.00 | 1,250.00 | 1,200.00 | 1,240.00 | 1,210.31 | 1.22% | 44,918 |
| Dec 31, 2025 | 1,245.00 | 1,250.00 | 1,200.00 | 1,225.00 | 1,195.67 | - | 11,902 |
| Dec 30, 2025 | 1,250.00 | 1,250.00 | 1,186.00 | 1,225.00 | 1,195.67 | 0.41% | 30,049 |
| Dec 29, 2025 | 1,195.00 | 1,245.00 | 1,195.00 | 1,220.00 | 1,190.79 | 2.52% | 29,746 |
| Dec 24, 2025 | 1,205.00 | 1,240.00 | 1,175.00 | 1,190.00 | 1,161.51 | -0.83% | 17,155 |
| Dec 23, 2025 | 1,230.00 | 1,240.00 | 1,198.84 | 1,200.00 | 1,171.27 | -1.23% | 29,955 |
| Dec 22, 2025 | 1,235.00 | 1,235.00 | 1,190.00 | 1,215.00 | 1,185.91 | 1.25% | 39,024 |
| Dec 19, 2025 | 1,235.00 | 1,235.00 | 1,170.00 | 1,200.00 | 1,171.27 | -0.83% | 60,999 |
| Dec 18, 2025 | 1,230.00 | 1,250.00 | 1,168.75 | 1,210.00 | 1,181.03 | -2.42% | 44,777 |
| Dec 17, 2025 | 1,240.00 | 1,260.00 | 1,219.61 | 1,240.00 | 1,210.31 | 0.40% | 25,438 |
| Dec 16, 2025 | 1,255.00 | 1,260.00 | 1,235.00 | 1,235.00 | 1,205.43 | -1.98% | 40,477 |
| Dec 15, 2025 | 1,250.00 | 1,270.00 | 1,248.00 | 1,260.00 | 1,229.83 | 0.80% | 22,000 |
| Dec 12, 2025 | 1,250.00 | 1,280.00 | 1,240.00 | 1,250.00 | 1,220.07 | - | 25,274 |
| Dec 11, 2025 | 1,270.00 | 1,285.00 | 1,245.00 | 1,250.00 | 1,220.07 | -1.96% | 30,836 |
| Dec 10, 2025 | 1,295.00 | 1,295.00 | 1,260.00 | 1,275.00 | 1,244.47 | 1.19% | 20,581 |
| Dec 9, 2025 | 1,280.00 | 1,295.00 | 1,250.00 | 1,260.00 | 1,229.83 | -1.56% | 20,293 |
| Dec 8, 2025 | 1,300.00 | 1,300.00 | 1,265.00 | 1,280.00 | 1,249.35 | -1.16% | 14,892 |
| Dec 5, 2025 | 1,280.00 | 1,310.00 | 1,270.00 | 1,295.00 | 1,263.99 | 1.57% | 63,808 |
| Dec 4, 2025 | 1,295.00 | 1,310.00 | 1,250.00 | 1,275.00 | 1,244.47 | -1.16% | 25,472 |
| Dec 3, 2025 | 1,270.00 | 1,300.00 | 1,250.00 | 1,290.00 | 1,259.11 | 1.98% | 20,114 |