LSE - Delayed Quote GBp
everplay group plc (EVPL.L)
310.00
+4.00
+(1.31%)
At close: June 6 at 4:36:41 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 304.35 | 311.00 | 303.50 | 310.00 | 310.00 | 383,165 |
| Jun 5, 2025 | 2.7 Dividend | |||||
| Jun 5, 2025 | 305.00 | 312.00 | 300.86 | 306.00 | 306.00 | 1,218,484 |
| Jun 4, 2025 | 313.00 | 314.00 | 305.50 | 308.00 | 307.97 | 725,010 |
| Jun 3, 2025 | 305.00 | 312.00 | 305.00 | 310.00 | 309.97 | 77,137 |
| Jun 2, 2025 | 306.00 | 310.00 | 305.00 | 307.00 | 306.97 | 1,758,583 |
| May 30, 2025 | 300.00 | 307.00 | 299.00 | 305.00 | 304.97 | 623,040 |
| May 29, 2025 | 286.00 | 302.00 | 284.00 | 302.00 | 301.97 | 152,604 |
| May 28, 2025 | 288.00 | 298.71 | 286.00 | 288.00 | 287.97 | 202,578 |
| May 27, 2025 | 304.00 | 308.22 | 285.00 | 290.00 | 289.97 | 185,369 |
| May 23, 2025 | 286.00 | 305.00 | 283.00 | 305.00 | 304.97 | 2,483,082 |
| May 22, 2025 | 284.00 | 291.00 | 283.00 | 288.00 | 287.97 | 1,257,536 |
| May 21, 2025 | 277.00 | 288.00 | 274.00 | 285.00 | 284.98 | 352,056 |
| May 20, 2025 | 274.00 | 282.00 | 272.62 | 275.00 | 274.98 | 105,936 |
| May 19, 2025 | 274.00 | 278.20 | 270.00 | 274.00 | 273.98 | 167,401 |
| May 16, 2025 | 270.00 | 278.00 | 250.56 | 275.00 | 274.98 | 482,915 |
| May 15, 2025 | 271.00 | 283.00 | 271.00 | 277.00 | 276.98 | 256,574 |
| May 14, 2025 | 271.00 | 281.00 | 271.00 | 276.00 | 275.98 | 802,380 |
| May 13, 2025 | 265.00 | 284.00 | 265.00 | 274.00 | 273.98 | 111,220 |
| May 12, 2025 | 266.00 | 275.00 | 260.00 | 272.00 | 271.98 | 411,075 |
| May 9, 2025 | 270.00 | 272.00 | 260.00 | 262.00 | 261.98 | 61,560 |
| May 8, 2025 | 277.00 | 279.00 | 269.00 | 270.00 | 269.98 | 213,022 |
| May 7, 2025 | 260.00 | 277.00 | 260.00 | 275.00 | 274.98 | 429,721 |
| May 6, 2025 | 273.00 | 274.00 | 254.40 | 267.00 | 266.98 | 148,666 |
| May 2, 2025 | 263.00 | 274.00 | 256.53 | 272.00 | 271.98 | 561,356 |
| May 1, 2025 | 265.00 | 268.00 | 253.33 | 260.00 | 259.98 | 279,595 |
| Apr 30, 2025 | 261.00 | 268.00 | 259.42 | 268.00 | 267.98 | 97,373 |
| Apr 29, 2025 | 268.00 | 272.00 | 258.42 | 261.00 | 260.98 | 918,643 |
| Apr 28, 2025 | 266.00 | 274.00 | 263.00 | 268.00 | 267.98 | 633,038 |
| Apr 25, 2025 | 2.66 | 2.74 | 2.64 | 2.66 | 2.66 | 166,965 |
| Apr 24, 2025 | 278.00 | 280.00 | 266.00 | 266.00 | 265.98 | 146,091 |
| Apr 23, 2025 | 274.00 | 284.01 | 273.00 | 278.00 | 277.98 | 804,239 |
| Apr 22, 2025 | 262.00 | 273.00 | 257.00 | 273.00 | 272.98 | 269,439 |
| Apr 17, 2025 | 262.00 | 262.00 | 256.93 | 262.00 | 261.98 | 2,142,476 |
| Apr 16, 2025 | 260.00 | 262.00 | 252.00 | 260.00 | 259.98 | 331,487 |
| Apr 15, 2025 | 249.00 | 260.00 | 245.40 | 257.00 | 256.98 | 181,018 |
| Apr 14, 2025 | 242.00 | 248.00 | 240.83 | 245.00 | 244.98 | 79,703 |
| Apr 11, 2025 | 245.00 | 254.00 | 238.00 | 244.00 | 243.98 | 204,589 |
| Apr 10, 2025 | 260.00 | 262.00 | 246.00 | 248.00 | 247.98 | 1,308,795 |
| Apr 9, 2025 | 247.00 | 254.00 | 242.52 | 251.00 | 250.98 | 413,729 |
| Apr 8, 2025 | 258.00 | 261.00 | 248.00 | 254.00 | 253.98 | 536,146 |
| Apr 7, 2025 | 248.00 | 258.68 | 234.00 | 254.00 | 253.98 | 344,359 |
| Apr 4, 2025 | 273.00 | 280.00 | 248.00 | 258.00 | 257.98 | 373,617 |
| Apr 3, 2025 | 275.00 | 279.00 | 271.00 | 275.00 | 274.98 | 567,020 |
| Apr 2, 2025 | 284.00 | 291.00 | 272.00 | 279.00 | 278.98 | 486,683 |
| Apr 1, 2025 | 280.00 | 290.00 | 277.00 | 286.00 | 285.97 | 1,168,714 |
| Mar 31, 2025 | 269.00 | 279.00 | 263.00 | 278.00 | 277.98 | 386,700 |
| Mar 28, 2025 | 262.00 | 277.00 | 253.00 | 270.00 | 269.98 | 2,460,283 |
| Mar 27, 2025 | 255.00 | 263.22 | 234.88 | 255.00 | 254.98 | 1,192,787 |
| Mar 26, 2025 | 251.00 | 265.00 | 239.65 | 260.00 | 259.98 | 1,140,063 |
| Mar 25, 2025 | 230.00 | 234.00 | 225.09 | 226.00 | 225.98 | 241,047 |
| Mar 24, 2025 | 228.00 | 229.00 | 222.77 | 229.00 | 228.98 | 271,643 |
| Mar 21, 2025 | 226.00 | 229.00 | 226.00 | 226.00 | 225.98 | 385,361 |
| Mar 20, 2025 | 230.00 | 230.00 | 225.00 | 226.00 | 225.98 | 201,607 |
| Mar 19, 2025 | 227.00 | 235.00 | 223.00 | 226.00 | 225.98 | 470,875 |
| Mar 18, 2025 | 220.00 | 226.00 | 218.00 | 225.00 | 224.98 | 324,504 |
| Mar 17, 2025 | 218.00 | 220.00 | 217.00 | 220.00 | 219.98 | 59,715 |
| Mar 14, 2025 | 219.00 | 220.00 | 208.76 | 220.00 | 219.98 | 281,840 |
| Mar 13, 2025 | 215.00 | 218.60 | 209.17 | 215.00 | 214.98 | 78,097 |
| Mar 12, 2025 | 207.00 | 215.00 | 207.00 | 215.00 | 214.98 | 136,795 |
| Mar 11, 2025 | 208.00 | 209.00 | 201.00 | 209.00 | 208.98 | 225,975 |
| Mar 10, 2025 | 210.00 | 213.21 | 200.00 | 202.00 | 201.98 | 207,018 |
| Mar 7, 2025 | 204.00 | 213.00 | 199.00 | 209.00 | 208.98 | 222,462 |
| Mar 6, 2025 | 200.00 | 203.00 | 195.00 | 202.00 | 201.98 | 155,779 |
| Mar 5, 2025 | 203.00 | 204.00 | 192.50 | 195.00 | 194.98 | 245,949 |
| Mar 4, 2025 | 210.00 | 210.00 | 195.00 | 197.00 | 196.98 | 761,774 |
| Mar 3, 2025 | 200.00 | 207.00 | 198.00 | 202.00 | 201.98 | 303,720 |
| Feb 28, 2025 | 207.00 | 210.00 | 194.50 | 194.50 | 194.48 | 5,530,132 |
| Feb 27, 2025 | 217.00 | 218.00 | 208.00 | 208.00 | 207.98 | 141,745 |
| Feb 26, 2025 | 202.00 | 222.00 | 202.00 | 217.00 | 216.98 | 272,464 |
| Feb 25, 2025 | 213.00 | 228.00 | 203.00 | 208.00 | 207.98 | 385,069 |
| Feb 24, 2025 | 234.00 | 234.00 | 213.00 | 215.00 | 214.98 | 222,169 |
| Feb 21, 2025 | 231.00 | 234.00 | 222.00 | 230.00 | 229.98 | 118,276 |
| Feb 20, 2025 | 235.00 | 245.00 | 221.00 | 228.00 | 227.98 | 409,520 |
| Feb 19, 2025 | 240.00 | 244.00 | 236.00 | 239.00 | 238.98 | 174,226 |
| Feb 18, 2025 | 244.00 | 245.00 | 235.00 | 238.00 | 237.98 | 341,195 |
| Feb 17, 2025 | 243.00 | 245.00 | 235.00 | 243.00 | 242.98 | 323,584 |
| Feb 14, 2025 | 243.00 | 244.00 | 235.00 | 241.00 | 240.98 | 136,407 |
| Feb 13, 2025 | 240.00 | 243.00 | 230.00 | 240.00 | 239.98 | 143,276 |
| Feb 12, 2025 | 240.00 | 241.00 | 216.00 | 240.00 | 239.98 | 777,386 |
| Feb 11, 2025 | 243.00 | 250.00 | 242.00 | 243.00 | 242.98 | 157,272 |
| Feb 10, 2025 | 242.00 | 250.00 | 240.00 | 247.00 | 246.98 | 120,226 |
| Feb 7, 2025 | 240.00 | 248.00 | 240.00 | 243.00 | 242.98 | 113,005 |
| Feb 6, 2025 | 240.00 | 248.00 | 240.00 | 240.00 | 239.98 | 248,772 |
| Feb 5, 2025 | 255.00 | 255.00 | 240.00 | 240.00 | 239.98 | 139,063 |
| Feb 4, 2025 | 255.00 | 260.00 | 251.00 | 251.00 | 250.98 | 98,475 |
| Feb 3, 2025 | 268.00 | 269.00 | 253.00 | 256.00 | 255.98 | 137,417 |
| Jan 31, 2025 | 265.00 | 270.00 | 260.00 | 269.00 | 268.98 | 412,008 |
| Jan 30, 2025 | 270.00 | 270.00 | 262.00 | 266.00 | 265.98 | 34,328 |
| Jan 29, 2025 | 272.00 | 274.00 | 263.00 | 265.00 | 264.98 | 489,540 |
| Jan 28, 2025 | 270.00 | 275.00 | 260.00 | 274.00 | 273.98 | 244,339 |
| Jan 27, 2025 | 258.00 | 265.69 | 255.00 | 260.00 | 259.98 | 196,829 |
| Jan 24, 2025 | 267.00 | 270.00 | 258.00 | 259.00 | 258.98 | 138,935 |
| Jan 23, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 239.98 | - |
| Jan 22, 2025 | 227.50 | 245.00 | 220.00 | 240.00 | 239.98 | 754,754 |
| Jan 21, 2025 | 225.00 | 235.00 | 220.00 | 231.00 | 230.98 | 114,740 |
| Jan 20, 2025 | 225.00 | 230.00 | 220.00 | 225.00 | 224.98 | 40,213 |
| Jan 17, 2025 | 230.00 | 230.00 | 220.00 | 225.00 | 224.98 | 146,914 |
| Jan 16, 2025 | 227.50 | 235.00 | 220.00 | 225.00 | 224.98 | 57,105 |
| Jan 15, 2025 | 212.50 | 232.00 | 210.00 | 228.00 | 227.98 | 315,149 |
| Jan 14, 2025 | 222.50 | 220.25 | 210.00 | 210.00 | 209.98 | 194,961 |
| Jan 13, 2025 | 222.50 | 225.00 | 215.00 | 220.00 | 219.98 | 136,536 |
| Jan 10, 2025 | 225.00 | 227.90 | 220.00 | 225.00 | 224.98 | 59,070 |
| Jan 9, 2025 | 225.00 | 230.00 | 220.00 | 227.00 | 226.98 | 63,906 |
| Jan 8, 2025 | 227.50 | 230.00 | 220.00 | 230.00 | 229.98 | 212,349 |
| Jan 7, 2025 | 230.00 | 235.00 | 219.00 | 219.00 | 218.98 | 237,169 |
| Jan 6, 2025 | 225.00 | 245.00 | 221.75 | 228.00 | 227.98 | 255,775 |
| Jan 3, 2025 | 225.00 | 230.00 | 220.00 | 225.00 | 224.98 | 80,519 |
| Jan 2, 2025 | 222.50 | 230.00 | 216.00 | 228.00 | 227.98 | 106,236 |
| Dec 31, 2024 | 222.50 | 225.00 | 220.00 | 220.00 | 219.98 | 20,585 |
| Dec 30, 2024 | 225.00 | 230.00 | 219.00 | 219.00 | 218.98 | 65,045 |
| Dec 27, 2024 | 225.00 | 230.00 | 203.00 | 203.00 | 202.98 | 16,280 |
| Dec 24, 2024 | 225.00 | 230.00 | 220.00 | 225.00 | 224.98 | 130,598 |
| Dec 23, 2024 | 225.00 | 234.00 | 220.00 | 225.00 | 224.98 | 99,984 |
| Dec 20, 2024 | 222.50 | 227.00 | 220.00 | 227.00 | 226.98 | 258,939 |
| Dec 19, 2024 | 222.50 | 225.00 | 220.00 | 222.50 | 222.48 | 108,654 |
| Dec 18, 2024 | 225.00 | 230.00 | 220.00 | 222.00 | 221.98 | 80,255 |
| Dec 17, 2024 | 227.50 | 230.00 | 220.00 | 225.00 | 224.98 | 507,010 |
| Dec 16, 2024 | 222.50 | 229.72 | 220.00 | 227.00 | 226.98 | 66,386 |
| Dec 13, 2024 | 215.00 | 229.00 | 215.00 | 228.00 | 227.98 | 342,101 |
| Dec 12, 2024 | 220.00 | 221.90 | 215.00 | 217.50 | 217.48 | 88,434 |
| Dec 11, 2024 | 205.00 | 225.00 | 200.00 | 218.00 | 217.98 | 328,149 |
| Dec 10, 2024 | 205.00 | 210.00 | 200.00 | 205.00 | 204.98 | 6,065,867 |
| Dec 9, 2024 | 198.50 | 210.00 | 197.33 | 204.00 | 203.98 | 320,383 |
| Dec 6, 2024 | 197.50 | 200.00 | 195.00 | 200.00 | 199.98 | 464,176 |
| Dec 5, 2024 | 202.50 | 200.00 | 195.00 | 195.00 | 194.98 | 123,053 |
| Dec 4, 2024 | 205.00 | 210.00 | 200.00 | 200.00 | 199.98 | 79,795 |
| Dec 3, 2024 | 205.00 | 205.00 | 190.00 | 190.00 | 189.98 | 1,415,208 |
| Dec 2, 2024 | 202.50 | 210.00 | 200.00 | 205.00 | 204.98 | 67,012 |
| Nov 29, 2024 | 205.00 | 210.00 | 200.00 | 206.00 | 205.98 | 402,780 |
| Nov 28, 2024 | 210.00 | 215.00 | 200.00 | 200.00 | 199.98 | 86,407 |
| Nov 27, 2024 | 195.00 | 210.90 | 190.00 | 205.00 | 204.98 | 991,610 |
| Nov 26, 2024 | 202.50 | 205.00 | 185.50 | 185.50 | 185.48 | 1,554,330 |
| Nov 25, 2024 | 205.00 | 210.00 | 190.49 | 190.50 | 190.48 | 301,861 |
| Nov 22, 2024 | 205.00 | 210.00 | 200.00 | 201.00 | 200.98 | 74,716 |
| Nov 21, 2024 | 207.50 | 210.00 | 200.00 | 200.00 | 199.98 | 92,009 |
| Nov 20, 2024 | 207.50 | 210.00 | 202.00 | 202.00 | 201.98 | 227,583 |
| Nov 19, 2024 | 207.50 | 210.00 | 205.00 | 207.50 | 207.48 | 2,263,114 |
| Nov 18, 2024 | 207.50 | 215.00 | 197.50 | 197.50 | 197.48 | 1,320,774 |
| Nov 15, 2024 | 214.00 | 220.00 | 202.82 | 210.00 | 209.98 | 886,128 |
| Nov 14, 2024 | 215.00 | 220.00 | 210.00 | 215.00 | 214.98 | 49,071 |
| Nov 13, 2024 | 220.00 | 225.00 | 210.00 | 215.00 | 214.98 | 284,754 |
| Nov 12, 2024 | 225.00 | 230.00 | 215.25 | 219.00 | 218.98 | 376,551 |
| Nov 11, 2024 | 222.50 | 235.00 | 220.00 | 224.00 | 223.98 | 667,706 |
| Nov 8, 2024 | 222.50 | 230.00 | 215.55 | 220.00 | 219.98 | 141,347 |
| Nov 7, 2024 | 227.50 | 235.00 | 210.00 | 219.00 | 218.98 | 3,158,307 |
| Nov 6, 2024 | 235.00 | 240.00 | 225.00 | 227.50 | 227.48 | 56,310 |
| Nov 5, 2024 | 235.00 | 240.00 | 230.00 | 235.00 | 234.98 | 77,009 |
| Nov 4, 2024 | 235.00 | 240.00 | 230.00 | 238.00 | 237.98 | 29,198 |
| Nov 1, 2024 | 237.50 | 245.00 | 230.00 | 235.00 | 234.98 | 138,916 |
| Oct 31, 2024 | 237.50 | 245.00 | 225.00 | 225.00 | 224.98 | 159,463 |
| Oct 30, 2024 | 220.00 | 244.00 | 215.00 | 240.00 | 239.98 | 10,495,753 |
| Oct 29, 2024 | 227.50 | 230.00 | 212.00 | 212.00 | 211.98 | 101,440 |
| Oct 28, 2024 | 230.00 | 235.00 | 220.00 | 220.00 | 219.98 | 985,091 |
| Oct 25, 2024 | 227.50 | 235.00 | 221.00 | 224.00 | 223.98 | 124,378 |
| Oct 24, 2024 | 217.50 | 230.00 | 215.00 | 217.50 | 217.48 | 483,180 |
| Oct 23, 2024 | 222.50 | 225.00 | 215.00 | 217.00 | 216.98 | 4,420,764 |
| Oct 22, 2024 | 237.50 | 245.00 | 215.00 | 220.00 | 219.98 | 285,534 |
| Oct 21, 2024 | 237.50 | 245.00 | 230.00 | 237.50 | 237.48 | 34,050 |
| Oct 18, 2024 | 237.50 | 245.00 | 230.00 | 235.00 | 234.98 | 180,919 |
| Oct 17, 2024 | 240.00 | 245.00 | 230.00 | 237.00 | 236.98 | 203,607 |
| Oct 16, 2024 | 240.00 | 245.00 | 235.00 | 236.00 | 235.98 | 41,504 |
| Oct 15, 2024 | 242.50 | 250.00 | 235.00 | 240.00 | 239.98 | 286,838 |
| Oct 14, 2024 | 245.00 | 250.00 | 235.15 | 242.50 | 242.48 | 86,244 |
| Oct 11, 2024 | 245.00 | 251.00 | 240.00 | 244.00 | 243.98 | 123,542 |
| Oct 10, 2024 | 245.00 | 250.00 | 240.00 | 245.00 | 244.98 | 38,335 |
| Oct 9, 2024 | 250.00 | 255.00 | 240.00 | 243.00 | 242.98 | 70,269 |
| Oct 8, 2024 | 255.00 | 260.00 | 245.00 | 245.00 | 244.98 | 307,998 |
| Oct 7, 2024 | 262.50 | 265.00 | 250.00 | 250.00 | 249.98 | 91,715 |
| Oct 4, 2024 | 265.00 | 270.00 | 255.00 | 262.50 | 262.48 | 81,911 |
| Oct 3, 2024 | 265.00 | 270.00 | 255.25 | 264.00 | 263.98 | 90,362 |
| Oct 2, 2024 | 267.50 | 275.00 | 260.00 | 262.00 | 261.98 | 349,561 |
| Oct 1, 2024 | 257.50 | 275.00 | 255.00 | 275.00 | 274.98 | 65,753 |
| Sep 30, 2024 | 252.50 | 270.00 | 250.00 | 270.00 | 269.98 | 152,213 |
| Sep 27, 2024 | 252.50 | 255.00 | 249.46 | 252.50 | 252.48 | 557,880 |
| Sep 26, 2024 | 262.50 | 265.00 | 248.00 | 248.00 | 247.98 | 378,171 |
| Sep 25, 2024 | 265.00 | 270.00 | 260.00 | 260.00 | 259.98 | 78,086 |
| Sep 24, 2024 | 265.00 | 270.00 | 260.00 | 260.00 | 259.98 | 679,086 |
| Sep 23, 2024 | 265.00 | 275.00 | 260.00 | 260.00 | 259.98 | 163,411 |
| Sep 20, 2024 | 255.00 | 270.00 | 253.90 | 270.00 | 269.98 | 330,816 |
| Sep 19, 2024 | 245.00 | 254.00 | 245.00 | 254.00 | 253.98 | 226,174 |
| Sep 18, 2024 | 235.00 | 245.00 | 230.00 | 245.00 | 244.98 | 516,938 |
| Sep 17, 2024 | 220.00 | 230.95 | 215.00 | 230.00 | 229.98 | 581,565 |
| Sep 16, 2024 | 215.00 | 215.00 | 205.00 | 215.00 | 214.98 | 354,501 |
| Sep 13, 2024 | 215.00 | 220.00 | 210.00 | 215.00 | 214.98 | 118,591 |
| Sep 12, 2024 | 215.00 | 220.00 | 210.00 | 210.00 | 209.98 | 48,040 |
| Sep 11, 2024 | 220.00 | 225.00 | 208.00 | 208.00 | 207.98 | 733,764 |
| Sep 10, 2024 | 230.00 | 235.00 | 215.00 | 220.00 | 219.98 | 290,437 |
| Sep 9, 2024 | 227.50 | 235.00 | 225.00 | 225.00 | 224.98 | 32,248 |
| Sep 6, 2024 | 232.50 | 235.00 | 220.00 | 227.50 | 227.48 | 952,595 |
| Sep 5, 2024 | 250.00 | 255.00 | 233.00 | 235.00 | 234.98 | 111,365 |
| Sep 4, 2024 | 260.00 | 265.00 | 245.00 | 250.00 | 249.98 | 1,380,475 |
| Sep 3, 2024 | 257.50 | 265.00 | 250.00 | 257.50 | 257.48 | 8,030,411 |
| Sep 2, 2024 | 260.00 | 265.00 | 243.00 | 245.00 | 244.98 | 59,637 |
| Aug 30, 2024 | 257.50 | 265.00 | 250.00 | 254.00 | 253.98 | 66,885 |
| Aug 29, 2024 | 252.50 | 255.00 | 248.00 | 248.00 | 247.98 | 81,001 |
| Aug 28, 2024 | 262.50 | 265.00 | 250.85 | 253.00 | 252.98 | 77,261 |
| Aug 27, 2024 | 272.50 | 275.00 | 255.00 | 255.00 | 254.98 | 289,746 |
| Aug 23, 2024 | 275.00 | 280.00 | 270.00 | 270.00 | 269.98 | 38,970 |
| Aug 22, 2024 | 275.00 | 280.00 | 270.10 | 275.00 | 274.98 | 96,185 |
| Aug 21, 2024 | 275.00 | 280.00 | 270.00 | 275.00 | 274.98 | 18,226 |
| Aug 20, 2024 | 275.00 | 278.90 | 271.50 | 275.00 | 274.98 | 3,063,741 |
| Aug 19, 2024 | 277.50 | 285.00 | 270.00 | 273.00 | 272.98 | 328,278 |
| Aug 16, 2024 | 282.50 | 284.75 | 275.00 | 280.00 | 279.98 | 14,089 |
| Aug 15, 2024 | 285.00 | 287.40 | 280.00 | 280.00 | 279.98 | 442,402 |
| Aug 14, 2024 | 285.00 | 290.00 | 284.00 | 285.00 | 284.98 | 115,976 |
| Aug 13, 2024 | 285.00 | 290.00 | 282.50 | 285.00 | 284.98 | 247,644 |
| Aug 12, 2024 | 282.50 | 290.00 | 275.00 | 285.00 | 284.98 | 405,783 |
| Aug 9, 2024 | 280.00 | 285.00 | 278.21 | 280.00 | 279.98 | 73,493 |
| Aug 8, 2024 | 285.00 | 290.00 | 275.00 | 285.00 | 284.98 | 35,534 |
| Aug 7, 2024 | 280.00 | 290.00 | 272.61 | 285.00 | 284.98 | 272,042 |
| Aug 6, 2024 | 270.00 | 284.00 | 270.00 | 280.00 | 279.98 | 52,092 |
| Aug 5, 2024 | 277.50 | 280.00 | 267.00 | 270.00 | 269.98 | 54,732 |
| Aug 2, 2024 | 290.00 | 290.00 | 275.00 | 278.00 | 277.98 | 253,674 |
| Aug 1, 2024 | 290.00 | 290.00 | 285.00 | 290.00 | 289.97 | 22,577 |
| Jul 31, 2024 | 295.00 | 290.50 | 285.00 | 290.00 | 289.97 | 227,617 |
| Jul 30, 2024 | 302.50 | 310.00 | 283.00 | 295.00 | 294.97 | 259,830 |
| Jul 29, 2024 | 302.50 | 306.00 | 295.00 | 302.50 | 302.47 | 17,458 |
| Jul 26, 2024 | 302.50 | 310.00 | 295.00 | 310.00 | 309.97 | 155,430 |
| Jul 25, 2024 | 307.50 | 315.00 | 286.00 | 286.00 | 285.97 | 40,096 |
| Jul 24, 2024 | 310.00 | 315.00 | 300.00 | 315.00 | 314.97 | 37,946 |
| Jul 23, 2024 | 300.00 | 315.00 | 296.00 | 315.00 | 314.97 | 88,230 |
| Jul 22, 2024 | 300.00 | 304.50 | 295.00 | 295.00 | 294.97 | 380,365 |
| Jul 19, 2024 | 302.50 | 310.00 | 295.00 | 305.00 | 304.97 | 129,780 |
| Jul 18, 2024 | 300.00 | 305.00 | 295.00 | 305.00 | 304.97 | 62,842 |
| Jul 17, 2024 | 307.50 | 303.50 | 295.00 | 300.00 | 299.97 | 787,763 |
| Jul 16, 2024 | 295.00 | 315.00 | 290.00 | 310.00 | 309.97 | 139,617 |
| Jul 15, 2024 | 295.00 | 300.00 | 291.00 | 300.00 | 299.97 | 43,400 |
| Jul 12, 2024 | 295.00 | 300.00 | 290.00 | 295.00 | 294.97 | 557,855 |
| Jul 11, 2024 | 295.00 | 300.00 | 290.00 | 295.00 | 294.97 | 86,875 |
| Jul 10, 2024 | 295.00 | 300.00 | 284.00 | 295.00 | 294.97 | 169,523 |
| Jul 9, 2024 | 285.00 | 300.00 | 280.00 | 290.00 | 289.97 | 956,390 |
| Jul 8, 2024 | 285.00 | 289.50 | 280.00 | 285.00 | 284.98 | 15,603 |
| Jul 5, 2024 | 285.00 | 289.50 | 282.65 | 285.00 | 284.98 | 49,493 |
| Jul 4, 2024 | 285.00 | 289.00 | 280.00 | 280.00 | 279.98 | 363,608 |
| Jul 3, 2024 | 282.50 | 289.00 | 280.00 | 282.00 | 281.98 | 137,438 |
| Jul 2, 2024 | 282.50 | 285.00 | 275.00 | 285.00 | 284.98 | 487,356 |
| Jul 1, 2024 | 277.50 | 285.00 | 270.00 | 282.50 | 282.48 | 1,179,781 |
| Jun 28, 2024 | 277.50 | 280.00 | 275.00 | 275.00 | 274.98 | 270,137 |
| Jun 27, 2024 | 280.00 | 285.00 | 275.00 | 275.00 | 274.98 | 253,403 |
| Jun 26, 2024 | 280.00 | 283.75 | 275.00 | 277.00 | 276.98 | 44,474 |
| Jun 25, 2024 | 275.00 | 284.30 | 270.00 | 275.00 | 274.98 | 299,607 |
| Jun 24, 2024 | 272.50 | 280.00 | 267.50 | 275.00 | 274.98 | 848,616 |
| Jun 21, 2024 | 267.50 | 280.00 | 260.00 | 267.00 | 266.98 | 340,146 |
| Jun 20, 2024 | 267.50 | 275.00 | 261.00 | 267.50 | 267.48 | 605,633 |
| Jun 19, 2024 | 265.00 | 275.00 | 264.13 | 274.00 | 273.98 | 80,048 |
| Jun 18, 2024 | 275.00 | 280.00 | 260.00 | 270.00 | 269.98 | 732,796 |
| Jun 17, 2024 | 277.50 | 277.00 | 265.00 | 265.00 | 264.98 | 107,324 |
| Jun 14, 2024 | 290.00 | 290.00 | 270.00 | 270.00 | 269.98 | 75,476 |
| Jun 13, 2024 | 300.00 | 300.00 | 282.00 | 282.00 | 281.98 | 97,021 |
| Jun 12, 2024 | 302.50 | 310.00 | 295.00 | 300.00 | 299.97 | 30,338 |
| Jun 11, 2024 | 307.50 | 310.00 | 292.00 | 292.00 | 291.97 | 47,938 |
| Jun 10, 2024 | 310.00 | 315.00 | 305.00 | 310.00 | 309.97 | 31,031 |
| Jun 7, 2024 | 315.00 | 320.00 | 305.00 | 317.00 | 316.97 | 60,514 |
| Jun 6, 2024 | 325.00 | 322.00 | 310.00 | 315.00 | 314.97 | 71,795 |
Related Tickers
FDEV.L Frontier Developments plc
250.00
-5.66%
DEVO.L Devolver Digital, Inc.
21.00
0.00%
TBLD.L tinyBuild, Inc.
5.63
0.00%
GMR.L Gaming Realms plc
45.00
-2.60%
ALPUL.PA Pullup Entertainment Société anonyme
21.45
0.00%
7CD.SG CD Projekt S.A.
60.74
+2.84%
TGAMES.CO TROPHY GAMES Development A/S
8.40
-0.94%
11B.WA 11 bit studios S.A.
218.00
+2.44%
OTGLY CD Projekt S.A.
17.85
+3.48%
GRVY Gravity Co., Ltd.
63.05
-0.54%