Evoke plc (LON:EVOK)
London
· Delayed Price · Currency is GBP · Price in GBX 41.00
+0.30 (0.74%)
Apr 28, 2026, 4:35 PM GMT
Evoke Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 43.00 | 43.00 | 40.24 | 40.70 | 40.70 | -3.10% | 1,154,202 |
| Apr 24, 2026 | 40.20 | 42.97 | 39.30 | 42.00 | 42.00 | 1.20% | 2,239,668 |
| Apr 23, 2026 | 40.90 | 42.50 | 39.80 | 41.50 | 41.50 | 0.24% | 1,920,060 |
| Apr 22, 2026 | 42.80 | 43.00 | 40.20 | 41.40 | 41.40 | 0.98% | 1,777,617 |
| Apr 21, 2026 | 41.90 | 42.95 | 40.80 | 41.00 | 41.00 | 1.36% | 3,230,520 |
| Apr 20, 2026 | 43.00 | 45.05 | 39.10 | 40.45 | 40.45 | 4.12% | 11,338,770 |
| Apr 17, 2026 | 36.00 | 41.00 | 35.05 | 38.85 | 38.85 | 9.13% | 2,551,494 |
| Apr 16, 2026 | 35.00 | 40.00 | 33.00 | 35.60 | 35.60 | 6.43% | 5,294,153 |
| Apr 15, 2026 | 32.60 | 33.98 | 31.40 | 33.45 | 33.45 | 2.92% | 1,317,465 |
| Apr 14, 2026 | 31.15 | 32.55 | 29.10 | 32.50 | 32.50 | 8.33% | 1,728,646 |
| Apr 13, 2026 | 29.00 | 30.10 | 29.20 | 30.00 | 30.00 | - | 944,970 |
| Apr 10, 2026 | 30.95 | 30.95 | 28.00 | 30.00 | 30.00 | 2.04% | 1,452,600 |
| Apr 9, 2026 | 31.00 | 32.40 | 29.40 | 29.40 | 29.40 | -5.16% | 784,776 |
| Apr 8, 2026 | 31.25 | 32.50 | 30.25 | 31.00 | 31.00 | 3.68% | 1,950,691 |
| Apr 7, 2026 | 30.55 | 31.85 | 28.50 | 29.90 | 29.90 | -3.08% | 1,405,471 |
| Apr 2, 2026 | 33.75 | 33.75 | 30.85 | 30.85 | 30.85 | -5.37% | 777,578 |
| Apr 1, 2026 | 35.85 | 35.85 | 32.00 | 32.60 | 32.60 | -4.82% | 1,286,191 |
| Mar 31, 2026 | 35.30 | 35.30 | 33.35 | 34.25 | 34.25 | 1.63% | 1,240,553 |
| Mar 30, 2026 | 37.40 | 37.40 | 32.95 | 33.70 | 33.70 | -8.92% | 1,072,373 |
| Mar 27, 2026 | 37.30 | 38.35 | 35.45 | 37.00 | 37.00 | 2.21% | 2,459,882 |
| Mar 26, 2026 | 34.65 | 36.40 | 33.40 | 36.20 | 36.20 | 6.47% | 2,731,175 |
| Mar 25, 2026 | 30.00 | 36.00 | 30.00 | 34.00 | 34.00 | 7.94% | 4,022,224 |
| Mar 24, 2026 | 31.50 | 31.85 | 28.75 | 31.50 | 31.50 | 4.65% | 3,627,651 |
| Mar 23, 2026 | 29.50 | 31.00 | 28.70 | 30.10 | 30.10 | 2.56% | 1,034,051 |
| Mar 20, 2026 | 28.25 | 32.65 | 27.60 | 29.35 | 29.35 | 8.10% | 4,480,226 |
| Mar 19, 2026 | 26.75 | 27.85 | 26.50 | 27.15 | 27.15 | -1.09% | 1,056,709 |
| Mar 18, 2026 | 28.40 | 28.40 | 26.20 | 27.45 | 27.45 | -0.18% | 486,049 |
| Mar 17, 2026 | 28.65 | 28.65 | 27.00 | 27.50 | 27.50 | - | 3,587,046 |
| Mar 16, 2026 | 27.50 | 28.10 | 26.45 | 27.50 | 27.50 | -2.14% | 425,132 |
| Mar 13, 2026 | 26.05 | 28.10 | 26.05 | 28.10 | 28.10 | 2.00% | 887,730 |
| Mar 12, 2026 | 29.00 | 29.45 | 27.10 | 27.55 | 27.55 | -5.97% | 474,892 |
| Mar 11, 2026 | 29.70 | 29.85 | 27.52 | 29.30 | 29.30 | 3.35% | 460,910 |
| Mar 10, 2026 | 27.90 | 29.95 | 27.80 | 28.35 | 28.35 | -1.05% | 1,268,590 |
| Mar 9, 2026 | 30.00 | 30.25 | 27.92 | 28.65 | 28.65 | -1.55% | 1,458,593 |
| 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% | 846,340 |
| 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% | 2,147,887 |
| Feb 26, 2026 | 30.10 | 30.10 | 28.10 | 29.05 | 29.05 | 0.52% | 357,732 |
| 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% | 1,318,991 |
| Feb 19, 2026 | 31.35 | 32.50 | 29.50 | 30.15 | 30.15 | -2.74% | 593,650 |
| 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 | 27.50 | 25.80 | 25.80 | 25.80 | -1.90% | 3,225,674 |
| 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 | 23.80 | 24.85 | 24.85 | 1.22% | 660,680 |
| 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% | 5,329,791 |
| 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 | 27.20 | 24.00 | 26.35 | 26.35 | 9.34% | 3,452,587 |
| Jan 20, 2026 | 22.55 | 24.80 | 22.25 | 24.10 | 24.10 | 1.90% | 1,605,573 |
| Jan 19, 2026 | 24.00 | 25.00 | 23.10 | 23.65 | 23.65 | -2.67% | 1,833,863 |
| Jan 16, 2026 | 25.00 | 25.45 | 24.10 | 24.30 | 24.30 | -1.62% | 2,661,193 |
| 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 | 22.97 | 21.95 | 22.75 | 22.75 | 0.22% | 255,612 |
| Jan 12, 2026 | 23.25 | 23.25 | 21.95 | 22.70 | 22.70 | 2.25% | 808,863 |
| 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 | 22.85 | 21.45 | 22.20 | 22.20 | 0.91% | 343,756 |
| 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 | 21.25 | 21.95 | 20.85 | 21.25 | 21.25 | -0.23% | 1,090,038 |
| 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% | 1,982,369 |
| 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 | 23.55 | 21.85 | 22.05 | 22.05 | -3.08% | 1,789,033 |
| 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 | 22.55 | 22.65 | 22.65 | -3.21% | 4,970,005 |
| 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 |