Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
LSE - Delayed Quote GBp

everplay group plc (EVPL.L)

Compare
209.00
+7.00
+(3.47%)
At close: March 7 at 4:35:16 PM GMT
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Mar 7, 2025204.00213.00199.00209.00209.00222,462
Mar 6, 2025200.00203.00195.00202.00202.00155,779
Mar 5, 2025203.00204.00192.50195.00195.00245,949
Mar 4, 2025210.00210.00195.00197.00197.00761,774
Mar 3, 2025200.00207.00198.00202.00202.00303,720
Feb 28, 2025207.00210.00194.50194.50194.505,530,132
Feb 27, 2025217.00218.00208.00208.00208.00141,745
Feb 26, 2025202.00222.00202.00217.00217.00272,464
Feb 25, 2025213.00228.00203.00208.00208.00385,069
Feb 24, 2025234.00234.00213.00215.00215.00222,169
Feb 21, 2025231.00234.00222.00230.00230.00118,276
Feb 20, 2025235.00245.00221.00228.00228.00409,520
Feb 19, 2025240.00244.00236.00239.00239.00174,226
Feb 18, 2025244.00245.00235.00238.00238.00341,195
Feb 17, 2025243.00245.00235.00243.00243.00323,584
Feb 14, 2025243.00244.00235.00241.00241.00136,407
Feb 13, 2025240.00243.00230.00240.00240.00143,276
Feb 12, 2025240.00241.00216.00240.00240.00777,386
Feb 11, 2025243.00250.00242.00243.00243.00157,272
Feb 10, 2025242.00250.00240.00247.00247.00120,226
Feb 7, 2025240.00248.00240.00243.00243.00113,005
Feb 6, 2025240.00248.00240.00240.00240.00248,772
Feb 5, 2025255.00255.00240.00240.00240.00139,063
Feb 4, 2025255.00260.00251.00251.00251.0098,475
Feb 3, 2025268.00269.00253.00256.00256.00137,417
Jan 31, 2025265.00270.00260.00269.00269.00412,008
Jan 30, 2025270.00270.00262.00266.00266.0034,328
Jan 29, 2025272.00274.00263.00265.00265.00489,540
Jan 28, 2025270.00275.00260.00274.00274.00244,339
Jan 27, 2025258.00265.69255.00260.00260.00196,829
Jan 24, 2025267.00270.00258.00259.00259.00138,935
Jan 23, 2025240.00240.00240.00240.00240.00-
Jan 22, 2025227.50245.00220.00240.00240.00754,754
Jan 21, 2025225.00235.00220.00231.00231.00114,740
Jan 20, 2025225.00230.00220.00225.00225.0040,213
Jan 17, 2025230.00230.00220.00225.00225.00146,914
Jan 16, 2025227.50235.00220.00225.00225.0057,105
Jan 15, 2025212.50232.00210.00228.00228.00315,149
Jan 14, 2025222.50220.25210.00210.00210.00194,961
Jan 13, 2025222.50225.00215.00220.00220.00136,536
Jan 10, 2025225.00227.90220.00225.00225.0059,070
Jan 9, 2025225.00230.00220.00227.00227.0063,906
Jan 8, 2025227.50230.00220.00230.00230.00212,349
Jan 7, 2025230.00235.00219.00219.00219.00237,169
Jan 6, 2025225.00245.00221.75228.00228.00255,775
Jan 3, 2025225.00230.00220.00225.00225.0080,519
Jan 2, 2025222.50230.00216.00228.00228.00106,236
Dec 31, 2024222.50225.00220.00220.00220.0020,585
Dec 30, 2024225.00230.00219.00219.00219.0065,045
Dec 27, 2024225.00230.00203.00203.00203.0016,280
Dec 24, 2024225.00230.00220.00225.00225.00130,598
Dec 23, 2024225.00234.00220.00225.00225.0099,984
Dec 20, 2024222.50227.00220.00227.00227.00258,939
Dec 19, 2024222.50225.00220.00222.50222.50108,654
Dec 18, 2024225.00230.00220.00222.00222.0080,255
Dec 17, 2024227.50230.00220.00225.00225.00507,010
Dec 16, 2024222.50229.72220.00227.00227.0066,386
Dec 13, 2024215.00229.00215.00228.00228.00342,101
Dec 12, 2024220.00221.90215.00217.50217.5088,434
Dec 11, 2024205.00225.00200.00218.00218.00328,149
Dec 10, 2024205.00210.00200.00205.00205.006,065,867
Dec 9, 2024198.50210.00197.33204.00204.00320,383
Dec 6, 2024197.50200.00195.00200.00200.00464,176
Dec 5, 2024202.50200.00195.00195.00195.00123,053
Dec 4, 2024205.00210.00200.00200.00200.0079,795
Dec 3, 2024205.00205.00190.00190.00190.001,415,208
Dec 2, 2024202.50210.00200.00205.00205.0067,012
Nov 29, 2024205.00210.00200.00206.00206.00402,780
Nov 28, 2024210.00215.00200.00200.00200.0086,407
Nov 27, 2024195.00210.90190.00205.00205.00991,610
Nov 26, 2024202.50205.00185.50185.50185.501,554,330
Nov 25, 2024205.00210.00190.49190.50190.50301,861
Nov 22, 2024205.00210.00200.00201.00201.0074,716
Nov 21, 2024207.50210.00200.00200.00200.0092,009
Nov 20, 2024207.50210.00202.00202.00202.00227,583
Nov 19, 2024207.50210.00205.00207.50207.502,263,114
Nov 18, 2024207.50215.00197.50197.50197.501,320,774
Nov 15, 2024214.00220.00202.82210.00210.00886,128
Nov 14, 2024215.00220.00210.00215.00215.0049,071
Nov 13, 2024220.00225.00210.00215.00215.00284,754
Nov 12, 2024225.00230.00215.25219.00219.00376,551
Nov 11, 2024222.50235.00220.00224.00224.00667,706
Nov 8, 2024222.50230.00215.55220.00220.00141,347
Nov 7, 2024227.50235.00210.00219.00219.003,158,307
Nov 6, 2024235.00240.00225.00227.50227.5056,310
Nov 5, 2024235.00240.00230.00235.00235.0077,009
Nov 4, 2024235.00240.00230.00238.00238.0029,198
Nov 1, 2024237.50245.00230.00235.00235.00138,916
Oct 31, 2024237.50245.00225.00225.00225.00159,463
Oct 30, 2024220.00244.00215.00240.00240.0010,495,753
Oct 29, 2024227.50230.00212.00212.00212.00101,440
Oct 28, 2024230.00235.00220.00220.00220.00985,091
Oct 25, 2024227.50235.00221.00224.00224.00124,378
Oct 24, 2024217.50230.00215.00217.50217.50483,180
Oct 23, 2024222.50225.00215.00217.00217.004,420,764
Oct 22, 2024237.50245.00215.00220.00220.00285,534
Oct 21, 2024237.50245.00230.00237.50237.5034,050
Oct 18, 2024237.50245.00230.00235.00235.00180,919
Oct 17, 2024240.00245.00230.00237.00237.00203,607
Oct 16, 2024240.00245.00235.00236.00236.0041,504
Oct 15, 2024242.50250.00235.00240.00240.00286,838
Oct 14, 2024245.00250.00235.15242.50242.5086,244
Oct 11, 2024245.00251.00240.00244.00244.00123,542
Oct 10, 2024245.00250.00240.00245.00245.0038,335
Oct 9, 2024250.00255.00240.00243.00243.0070,269
Oct 8, 2024255.00260.00245.00245.00245.00307,998
Oct 7, 2024262.50265.00250.00250.00250.0091,715
Oct 4, 2024265.00270.00255.00262.50262.5081,911
Oct 3, 2024265.00270.00255.25264.00264.0090,362
Oct 2, 2024267.50275.00260.00262.00262.00349,561
Oct 1, 2024257.50275.00255.00275.00275.0065,753
Sep 30, 2024252.50270.00250.00270.00270.00152,213
Sep 27, 2024252.50255.00249.46252.50252.50557,880
Sep 26, 2024262.50265.00248.00248.00248.00378,171
Sep 25, 2024265.00270.00260.00260.00260.0078,086
Sep 24, 2024265.00270.00260.00260.00260.00679,086
Sep 23, 2024265.00275.00260.00260.00260.00163,411
Sep 20, 2024255.00270.00253.90270.00270.00330,816
Sep 19, 2024245.00254.00245.00254.00254.00226,174
Sep 18, 2024235.00245.00230.00245.00245.00516,938
Sep 17, 2024220.00230.95215.00230.00230.00581,565
Sep 16, 2024215.00215.00205.00215.00215.00354,501
Sep 13, 2024215.00220.00210.00215.00215.00118,591
Sep 12, 2024215.00220.00210.00210.00210.0048,040
Sep 11, 2024220.00225.00208.00208.00208.00733,764
Sep 10, 2024230.00235.00215.00220.00220.00290,437
Sep 9, 2024227.50235.00225.00225.00225.0032,248
Sep 6, 2024232.50235.00220.00227.50227.50952,595
Sep 5, 2024250.00255.00233.00235.00235.00111,365
Sep 4, 2024260.00265.00245.00250.00250.001,380,475
Sep 3, 2024257.50265.00250.00257.50257.508,030,411
Sep 2, 2024260.00265.00243.00245.00245.0059,637
Aug 30, 2024257.50265.00250.00254.00254.0066,885
Aug 29, 2024252.50255.00248.00248.00248.0081,001
Aug 28, 2024262.50265.00250.85253.00253.0077,261
Aug 27, 2024272.50275.00255.00255.00255.00289,746
Aug 23, 2024275.00280.00270.00270.00270.0038,970
Aug 22, 2024275.00280.00270.10275.00275.0096,185
Aug 21, 2024275.00280.00270.00275.00275.0018,226
Aug 20, 2024275.00278.90271.50275.00275.003,063,741
Aug 19, 2024277.50285.00270.00273.00273.00328,278
Aug 16, 2024282.50284.75275.00280.00280.0014,089
Aug 15, 2024285.00287.40280.00280.00280.00442,402
Aug 14, 2024285.00290.00284.00285.00285.00115,976
Aug 13, 2024285.00290.00282.50285.00285.00247,644
Aug 12, 2024282.50290.00275.00285.00285.00405,783
Aug 9, 2024280.00285.00278.21280.00280.0073,493
Aug 8, 2024285.00290.00275.00285.00285.0035,534
Aug 7, 2024280.00290.00272.61285.00285.00272,042
Aug 6, 2024270.00284.00270.00280.00280.0052,092
Aug 5, 2024277.50280.00267.00270.00270.0054,732
Aug 2, 2024290.00290.00275.00278.00278.00253,674
Aug 1, 2024290.00290.00285.00290.00290.0022,577
Jul 31, 2024295.00290.50285.00290.00290.00227,617
Jul 30, 2024302.50310.00283.00295.00295.00259,830
Jul 29, 2024302.50306.00295.00302.50302.5017,458
Jul 26, 2024302.50310.00295.00310.00310.00155,430
Jul 25, 2024307.50315.00286.00286.00286.0040,096
Jul 24, 2024310.00315.00300.00315.00315.0037,946
Jul 23, 2024300.00315.00296.00315.00315.0088,230
Jul 22, 2024300.00304.50295.00295.00295.00380,365
Jul 19, 2024302.50310.00295.00305.00305.00129,780
Jul 18, 2024300.00305.00295.00305.00305.0062,842
Jul 17, 2024307.50303.50295.00300.00300.00787,763
Jul 16, 2024295.00315.00290.00310.00310.00139,617
Jul 15, 2024295.00300.00291.00300.00300.0043,400
Jul 12, 2024295.00300.00290.00295.00295.00557,855
Jul 11, 2024295.00300.00290.00295.00295.0086,875
Jul 10, 2024295.00300.00284.00295.00295.00169,523
Jul 9, 2024285.00300.00280.00290.00290.00956,390
Jul 8, 2024285.00289.50280.00285.00285.0015,603
Jul 5, 2024285.00289.50282.65285.00285.0049,493
Jul 4, 2024285.00289.00280.00280.00280.00363,608
Jul 3, 2024282.50289.00280.00282.00282.00137,438
Jul 2, 2024282.50285.00275.00285.00285.00487,356
Jul 1, 2024277.50285.00270.00282.50282.501,179,781
Jun 28, 2024277.50280.00275.00275.00275.00270,137
Jun 27, 2024280.00285.00275.00275.00275.00253,403
Jun 26, 2024280.00283.75275.00277.00277.0044,474
Jun 25, 2024275.00284.30270.00275.00275.00299,607
Jun 24, 2024272.50280.00267.50275.00275.00848,616
Jun 21, 2024267.50280.00260.00267.00267.00340,146
Jun 20, 2024267.50275.00261.00267.50267.50605,633
Jun 19, 2024265.00275.00264.13274.00274.0080,048
Jun 18, 2024275.00280.00260.00270.00270.00732,796
Jun 17, 2024277.50277.00265.00265.00265.00107,324
Jun 14, 2024290.00290.00270.00270.00270.0075,476
Jun 13, 2024300.00300.00282.00282.00282.0097,021
Jun 12, 2024302.50310.00295.00300.00300.0030,338
Jun 11, 2024307.50310.00292.00292.00292.0047,938
Jun 10, 2024310.00315.00305.00310.00310.0031,031
Jun 7, 2024315.00320.00305.00317.00317.0060,514
Jun 6, 2024325.00322.00310.00315.00315.0071,795
Jun 5, 2024321.50330.00313.00313.00313.001,725,658
Jun 4, 2024312.50325.00306.00306.00306.0092,385
Jun 3, 2024305.00314.50300.00312.00312.00135,438
May 31, 2024290.00312.00285.00312.00312.00405,299
May 30, 2024285.00295.00280.00295.00295.0023,264
May 29, 2024287.50295.00277.00277.00277.0058,542
May 28, 2024287.50295.00280.00290.00290.0043,664
May 24, 2024292.50295.00278.00278.00278.00132,525
May 23, 2024280.00295.00275.00295.00295.00136,273
May 22, 2024280.00290.00272.00272.00272.00252,145
May 21, 2024272.50284.00265.00277.00277.00232,219
May 20, 2024265.00280.00266.00278.00278.00392,581
May 17, 2024262.50270.00260.00265.00265.00200,133
May 16, 2024272.50280.00260.00268.00268.00289,932
May 15, 2024275.00280.00265.00270.00270.0081,717
May 14, 2024267.50275.00265.00270.00270.00602,660
May 13, 2024270.00275.00265.00267.00267.00874,359
May 10, 2024270.00271.00265.20270.00270.00164,863
May 9, 2024267.50275.00265.00265.00265.00131,509
May 8, 2024267.50275.00260.00267.50267.50236,940
May 7, 2024275.00280.00268.20279.00279.00147,779
May 3, 2024270.00280.00265.00267.00267.00287,441
May 2, 2024267.50275.00265.00265.00265.0036,561
May 1, 2024260.00275.00255.00260.00260.00122,915
Apr 30, 2024270.00273.85256.00260.00260.0090,515
Apr 29, 2024272.50280.00263.00263.00263.00154,315
Apr 26, 2024275.00280.00265.00272.00272.00137,125
Apr 25, 2024275.00280.00270.00270.00270.00846,429
Apr 24, 2024265.00280.00265.00275.00275.00773,443
Apr 23, 2024255.00270.00250.00270.00270.00213,180
Apr 22, 2024255.00260.00253.55255.00255.0046,580
Apr 19, 2024247.50264.00245.00255.00255.00109,844
Apr 18, 2024250.00255.00244.73250.00250.00161,060
Apr 17, 2024250.00255.00240.00251.00251.0037,979
Apr 16, 2024252.50255.00230.00255.00255.00258,820
Apr 15, 2024255.00262.00250.00260.00260.00139,234
Apr 12, 2024250.00259.00245.00255.00255.00288,543
Apr 11, 2024247.50260.00240.00250.00250.0098,694
Apr 10, 2024235.00254.50230.00254.00254.00146,954
Apr 9, 2024232.50240.00227.00235.00235.0082,067
Apr 8, 2024225.00235.88226.00230.00230.00144,429
Apr 5, 2024222.50235.00220.00235.00235.00119,776
Apr 4, 2024232.50227.50220.20222.00222.00496,994
Apr 3, 2024232.50240.00222.00226.00226.0065,721
Apr 2, 2024235.00240.00225.00226.00226.00525,863
Mar 28, 2024235.00240.00230.00235.00235.00398,646
Mar 27, 2024230.00240.00230.00235.00235.00290,173
Mar 26, 2024230.00234.50223.00225.00225.00167,255
Mar 25, 2024230.00235.00225.00228.00228.0030,969
Mar 22, 2024230.00235.00225.00227.50227.50156,284
Mar 21, 2024222.50235.00220.00225.00225.001,220,171
Mar 20, 2024222.50225.00220.00225.00225.003,806,084
Mar 19, 2024222.50225.00220.00220.00220.00116,618
Mar 18, 2024227.50226.70221.13222.00222.00982,375
Mar 15, 2024235.00235.00222.00222.00222.00103,734
Mar 14, 2024235.00240.00230.00230.00230.0079,899
Mar 13, 2024235.00239.00230.00230.00230.00122,788
Mar 12, 2024242.50245.00230.00235.00235.00466,360
Mar 11, 2024242.50245.00240.00240.00240.00124,673
Mar 8, 2024242.50244.45240.00243.00243.00170,525
Mar 7, 2024240.00245.00235.00240.00240.00177,953

Related Tickers

FDEV.L Frontier Developments plc
186.40
-1.89%
 
DEVO.L Devolver Digital, Inc.
21.50
-2.27%
 
ALPUL.PA Pullup Entertainment Société anonyme
18.10
+0.56%
 
SF.ST Stillfront Group AB (publ)
6.07
-0.98%
 
MSGM Motorsport Games Inc.
1.2800
-3.76%
 
EMBRAC-B.ST Embracer Group AB (publ)
109.98
-2.48%
 
UBI.PA Ubisoft Entertainment SA
13.59
+0.74%
 
EA Electronic Arts Inc.
140.04
+2.38%
 
TTWO Take-Two Interactive Software, Inc.
204.33
-1.70%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.