Evoke plc (LON:EVOK)
London
· Delayed Price · Currency is GBP · Price in GBX 29.10
-0.10 (-0.34%)
At close: Mar 6, 2026
Evoke Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 27.95 | 30.35 | 27.95 | 29.10 | 29.10 | -0.34% | 1,722,067 |
| Mar 5, 2026 | 28.75 | 30.20 | 28.10 | 29.20 | 29.20 | 1.57% | 846,339 |
| Mar 4, 2026 | 27.00 | 28.81 | 27.00 | 28.75 | 28.75 | 2.68% | 408,728 |
| Mar 3, 2026 | 27.30 | 28.70 | 26.50 | 28.00 | 28.00 | -0.36% | 615,301 |
| Mar 2, 2026 | 28.50 | 29.85 | 27.20 | 28.10 | 28.10 | -6.02% | 1,517,923 |
| Feb 27, 2026 | 29.85 | 30.05 | 28.75 | 29.90 | 29.90 | 2.93% | 2,147,885 |
| Feb 26, 2026 | 30.10 | 30.10 | 28.10 | 29.05 | 29.05 | 0.52% | 357,706 |
| Feb 25, 2026 | 27.00 | 28.90 | 27.00 | 28.90 | 28.90 | 6.64% | 943,759 |
| Feb 24, 2026 | 28.90 | 31.06 | 27.10 | 27.10 | 27.10 | -7.35% | 633,267 |
| Feb 23, 2026 | 28.90 | 31.10 | 28.90 | 29.25 | 29.25 | -2.82% | 1,252,418 |
| Feb 20, 2026 | 31.40 | 32.45 | 29.20 | 30.10 | 30.10 | -0.17% | 1,318,976 |
| Feb 19, 2026 | 31.35 | 32.45 | 29.60 | 30.15 | 30.15 | -2.74% | 593,645 |
| Feb 18, 2026 | 30.55 | 31.60 | 28.10 | 31.00 | 31.00 | 4.38% | 1,832,591 |
| Feb 17, 2026 | 29.30 | 30.95 | 29.00 | 29.70 | 29.70 | 2.06% | 924,771 |
| Feb 16, 2026 | 28.30 | 30.20 | 28.10 | 29.10 | 29.10 | -2.02% | 935,171 |
| Feb 13, 2026 | 29.00 | 29.90 | 27.40 | 29.70 | 29.70 | 6.64% | 1,563,329 |
| Feb 12, 2026 | 26.95 | 28.05 | 25.40 | 27.85 | 27.85 | 3.15% | 1,726,797 |
| Feb 11, 2026 | 28.50 | 28.50 | 26.70 | 27.00 | 27.00 | -1.10% | 5,860,616 |
| Feb 10, 2026 | 25.50 | 27.75 | 25.35 | 27.30 | 27.30 | 3.61% | 1,434,023 |
| Feb 9, 2026 | 26.90 | 26.90 | 25.55 | 26.35 | 26.35 | 2.53% | 486,271 |
| Feb 6, 2026 | 25.50 | 26.30 | 25.25 | 25.70 | 25.70 | -1.15% | 967,712 |
| Feb 5, 2026 | 25.25 | 26.85 | 25.25 | 26.00 | 26.00 | 0.78% | 1,591,077 |
| Feb 4, 2026 | 26.40 | 27.40 | 25.80 | 25.80 | 25.80 | -1.90% | 3,225,672 |
| Feb 3, 2026 | 25.95 | 26.71 | 25.12 | 26.30 | 26.30 | 3.54% | 1,825,085 |
| Feb 2, 2026 | 24.35 | 26.20 | 23.90 | 25.40 | 25.40 | 2.21% | 1,430,786 |
| Jan 30, 2026 | 25.00 | 25.00 | 24.40 | 24.85 | 24.85 | 1.22% | 660,684 |
| Jan 29, 2026 | 26.75 | 27.70 | 24.34 | 24.55 | 24.55 | -3.91% | 1,670,405 |
| Jan 28, 2026 | 25.90 | 26.40 | 24.35 | 25.55 | 25.55 | 3.23% | 2,328,670 |
| Jan 27, 2026 | 26.05 | 26.31 | 23.85 | 24.75 | 24.75 | -9.51% | 5,327,684 |
| Jan 26, 2026 | 30.50 | 30.50 | 26.15 | 27.35 | 27.35 | -7.13% | 2,933,197 |
| Jan 23, 2026 | 30.50 | 30.50 | 27.70 | 29.45 | 29.45 | -2.48% | 3,449,603 |
| Jan 22, 2026 | 27.00 | 31.45 | 26.94 | 30.20 | 30.20 | 14.61% | 10,563,180 |
| Jan 21, 2026 | 25.20 | 26.85 | 24.00 | 26.35 | 26.35 | 9.34% | 3,451,653 |
| Jan 20, 2026 | 22.55 | 24.80 | 22.25 | 24.10 | 24.10 | 1.90% | 1,605,525 |
| Jan 19, 2026 | 24.00 | 25.00 | 23.10 | 23.65 | 23.65 | -2.67% | 1,833,863 |
| Jan 16, 2026 | 25.00 | 25.25 | 24.10 | 24.30 | 24.30 | -1.62% | 2,661,191 |
| Jan 15, 2026 | 23.60 | 24.70 | 23.20 | 24.70 | 24.70 | 6.93% | 1,727,282 |
| Jan 14, 2026 | 23.00 | 24.50 | 21.85 | 23.10 | 23.10 | 1.54% | 1,576,613 |
| Jan 13, 2026 | 21.95 | 22.80 | 21.95 | 22.75 | 22.75 | 0.22% | 255,140 |
| Jan 12, 2026 | 23.25 | 23.25 | 21.95 | 22.70 | 22.70 | 2.25% | 804,569 |
| Jan 9, 2026 | 22.55 | 23.65 | 21.80 | 22.20 | 22.20 | -1.11% | 2,431,683 |
| Jan 8, 2026 | 22.90 | 22.90 | 21.50 | 22.45 | 22.45 | 2.51% | 968,047 |
| Jan 7, 2026 | 22.40 | 23.20 | 21.35 | 21.90 | 21.90 | -2.23% | 777,913 |
| Jan 6, 2026 | 23.40 | 23.40 | 21.45 | 22.40 | 22.40 | 0.22% | 1,101,495 |
| Jan 5, 2026 | 22.50 | 22.60 | 21.25 | 22.35 | 22.35 | 0.90% | 1,311,968 |
| Jan 2, 2026 | 22.30 | 22.50 | 21.30 | 22.15 | 22.15 | -0.23% | 1,137,827 |
| Dec 31, 2025 | 22.50 | 22.50 | 21.80 | 22.20 | 22.20 | 0.91% | 343,758 |
| Dec 30, 2025 | 22.50 | 22.50 | 21.35 | 22.00 | 22.00 | 0.46% | 580,319 |
| Dec 29, 2025 | 20.75 | 22.42 | 20.40 | 21.90 | 21.90 | 3.79% | 1,146,723 |
| Dec 24, 2025 | 21.00 | 21.80 | 20.79 | 21.10 | 21.10 | -1.63% | 1,135,192 |
| Dec 23, 2025 | 22.00 | 22.80 | 21.00 | 21.45 | 21.45 | 0.94% | 2,247,077 |
| Dec 22, 2025 | 21.30 | 21.45 | 20.85 | 21.25 | 21.25 | -0.23% | 1,090,036 |
| Dec 19, 2025 | 21.35 | 22.75 | 20.25 | 21.30 | 21.30 | -3.18% | 3,273,824 |
| Dec 18, 2025 | 21.35 | 22.50 | 21.35 | 22.00 | 22.00 | 0.23% | 1,982,375 |
| Dec 17, 2025 | 22.25 | 22.35 | 21.65 | 21.95 | 21.95 | -1.35% | 902,717 |
| Dec 16, 2025 | 21.35 | 22.77 | 21.35 | 22.25 | 22.25 | 0.91% | 827,644 |
| Dec 15, 2025 | 21.95 | 22.55 | 21.85 | 22.05 | 22.05 | -3.08% | 1,789,034 |
| Dec 12, 2025 | 23.15 | 24.00 | 22.55 | 22.75 | 22.75 | -5.99% | 1,563,443 |
| Dec 11, 2025 | 24.55 | 25.85 | 23.27 | 24.20 | 24.20 | -3.01% | 3,333,985 |
| Dec 10, 2025 | 22.00 | 25.00 | 21.45 | 24.95 | 24.95 | 14.19% | 8,166,865 |
| Dec 9, 2025 | 21.90 | 21.90 | 20.60 | 21.85 | 21.85 | 4.30% | 2,160,024 |
| Dec 8, 2025 | 23.00 | 23.00 | 19.76 | 20.95 | 20.95 | -7.51% | 13,068,420 |
| Dec 5, 2025 | 24.50 | 24.50 | 22.60 | 22.65 | 22.65 | -3.21% | 4,969,823 |
| Dec 4, 2025 | 24.40 | 26.10 | 23.25 | 23.40 | 23.40 | -7.87% | 4,242,207 |
| Dec 3, 2025 | 25.05 | 25.54 | 24.50 | 25.40 | 25.40 | 1.20% | 4,486,026 |
| Dec 2, 2025 | 25.20 | 25.75 | 24.15 | 25.10 | 25.10 | -0.79% | 3,644,537 |
| Dec 1, 2025 | 27.65 | 27.65 | 25.00 | 25.30 | 25.30 | -4.53% | 6,628,523 |
| Nov 28, 2025 | 28.15 | 28.80 | 26.15 | 26.50 | 26.50 | -9.56% | 8,449,358 |
| Nov 27, 2025 | 29.50 | 30.13 | 27.85 | 29.30 | 29.30 | -4.09% | 5,697,277 |
| Nov 26, 2025 | 38.00 | 38.30 | 28.95 | 30.55 | 30.55 | -18.32% | 13,568,780 |
| Nov 25, 2025 | 35.15 | 37.40 | 35.15 | 37.40 | 37.40 | 4.03% | 1,145,292 |
| Nov 24, 2025 | 33.00 | 36.94 | 33.00 | 35.95 | 35.95 | 6.20% | 1,371,980 |
| Nov 21, 2025 | 33.75 | 34.25 | 33.00 | 33.85 | 33.85 | -0.73% | 1,979,453 |
| Nov 20, 2025 | 35.25 | 36.10 | 34.10 | 34.10 | 34.10 | -4.48% | 3,310,916 |
| Nov 19, 2025 | 38.00 | 38.00 | 35.70 | 35.70 | 35.70 | -2.72% | 1,145,630 |
| Nov 18, 2025 | 36.10 | 37.45 | 35.00 | 36.70 | 36.70 | 0.69% | 1,953,270 |
| Nov 17, 2025 | 35.20 | 37.70 | 35.20 | 36.45 | 36.45 | 4.14% | 1,798,997 |
| Nov 14, 2025 | 36.80 | 37.25 | 34.61 | 35.00 | 35.00 | -5.02% | 1,762,772 |
| Nov 13, 2025 | 38.00 | 38.60 | 36.85 | 36.85 | 36.85 | -3.91% | 905,918 |
| Nov 12, 2025 | 37.40 | 38.45 | 36.70 | 38.35 | 38.35 | 3.37% | 1,157,683 |
| Nov 11, 2025 | 38.00 | 38.00 | 35.95 | 37.10 | 37.10 | 0.82% | 2,075,659 |
| Nov 10, 2025 | 36.05 | 37.05 | 35.15 | 36.80 | 36.80 | 2.08% | 1,464,738 |
| Nov 7, 2025 | 38.05 | 38.05 | 35.40 | 36.05 | 36.05 | -0.83% | 1,318,066 |
| Nov 6, 2025 | 37.45 | 37.45 | 35.05 | 36.35 | 36.35 | -0.14% | 2,491,708 |
| Nov 5, 2025 | 39.50 | 39.90 | 36.40 | 36.40 | 36.40 | -6.91% | 5,235,620 |
| Nov 4, 2025 | 41.20 | 41.60 | 38.50 | 39.10 | 39.10 | -5.33% | 2,361,568 |
| Nov 3, 2025 | 44.90 | 44.90 | 41.20 | 41.30 | 41.30 | -4.07% | 1,048,449 |
| Oct 31, 2025 | 43.00 | 44.35 | 41.70 | 43.05 | 43.05 | 2.01% | 1,424,993 |
| Oct 30, 2025 | 43.60 | 43.60 | 41.00 | 42.20 | 42.20 | 0.48% | 1,467,659 |
| Oct 29, 2025 | 43.00 | 43.10 | 41.07 | 42.00 | 42.00 | -1.18% | 2,330,136 |
| Oct 28, 2025 | 44.90 | 47.82 | 40.00 | 42.50 | 42.50 | 2.16% | 5,559,708 |
| Oct 27, 2025 | 43.15 | 44.35 | 41.50 | 41.60 | 41.60 | -3.37% | 1,760,467 |
| Oct 24, 2025 | 43.50 | 43.83 | 42.00 | 43.05 | 43.05 | 0.58% | 1,603,977 |
| Oct 23, 2025 | 43.00 | 43.25 | 41.60 | 42.80 | 42.80 | 1.54% | 989,294 |
| Oct 22, 2025 | 43.25 | 43.25 | 40.55 | 42.15 | 42.15 | 2.06% | 1,720,787 |
| Oct 21, 2025 | 44.40 | 44.40 | 40.50 | 41.30 | 41.30 | -2.82% | 1,317,541 |
| Oct 20, 2025 | 45.30 | 45.30 | 41.31 | 42.50 | 42.50 | -1.73% | 1,179,435 |
| Oct 17, 2025 | 44.05 | 44.60 | 42.65 | 43.25 | 43.25 | -2.15% | 1,157,518 |
| Oct 16, 2025 | 44.50 | 45.00 | 43.50 | 44.20 | 44.20 | -1.01% | 791,183 |
| Oct 15, 2025 | 44.50 | 44.85 | 43.05 | 44.65 | 44.65 | 0.22% | 956,987 |