Shares Magazine
51.40p+0.80 (+1.58%)02 May 2025, 17:09
Evoke PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 48.20p | 52.30p | 48.05p | 51.40p | 1,514,341 |
| May 1, 2025 | 51.10p | 51.10p | 48.40p | 50.60p | 896,956 |
| Apr 30, 2025 | 50.50p | 51.10p | 48.10p | 49.80p | 772,106 |
| Apr 29, 2025 | 49.20p | 51.00p | 49.15p | 50.00p | 1,174,465 |
| Apr 28, 2025 | 48.00p | 50.70p | 46.50p | 49.20p | 1,312,671 |
| Apr 25, 2025 | 50.20p | 50.90p | 46.25p | 47.65p | 2,231,492 |
| Apr 24, 2025 | 51.00p | 51.00p | 47.70p | 47.95p | 1,181,639 |
| Apr 23, 2025 | 48.60p | 50.20p | 46.65p | 49.00p | 1,048,553 |
| Apr 22, 2025 | 46.60p | 48.85p | 44.85p | 46.40p | 972,986 |
| Apr 17, 2025 | 47.00p | 50.00p | 46.85p | 47.50p | 549,047 |
| Apr 16, 2025 | 48.00p | 51.00p | 47.10p | 47.90p | 1,235,540 |
| Apr 15, 2025 | 48.90p | 50.00p | 46.05p | 48.80p | 1,255,018 |
| Apr 14, 2025 | 47.05p | 49.00p | 46.05p | 47.65p | 1,025,265 |
| Apr 11, 2025 | 47.60p | 49.10p | 45.15p | 46.50p | 2,000,293 |
| Apr 10, 2025 | 44.70p | 48.90p | 44.05p | 48.90p | 3,158,894 |
| Apr 9, 2025 | 42.20p | 44.80p | 39.90p | 42.70p | 2,896,753 |
| Apr 8, 2025 | 38.75p | 45.90p | 37.00p | 44.30p | 3,503,659 |
| Apr 7, 2025 | 38.10p | 40.00p | 36.70p | 37.80p | 3,917,529 |
| Apr 4, 2025 | 45.95p | 46.60p | 39.85p | 40.00p | 4,256,711 |
| Apr 3, 2025 | 47.00p | 47.90p | 43.75p | 44.40p | 3,140,324 |
| Apr 2, 2025 | 50.50p | 50.90p | 47.40p | 47.80p | 1,235,922 |
| Apr 1, 2025 | 49.70p | 49.75p | 46.25p | 49.20p | 2,054,018 |
| Mar 31, 2025 | 48.84p | 50.70p | 47.06p | 47.48p | 2,466,597 |
| Mar 28, 2025 | 51.50p | 54.50p | 48.70p | 50.15p | 4,427,541 |
| Mar 27, 2025 | 58.00p | 59.85p | 50.20p | 50.95p | 7,333,156 |
| Mar 26, 2025 | 72.00p | 72.00p | 56.00p | 57.45p | 9,227,737 |
| Mar 25, 2025 | 72.25p | 72.85p | 67.20p | 71.40p | 1,838,740 |
| Mar 24, 2025 | 70.40p | 73.60p | 69.10p | 70.50p | 1,963,967 |
| Mar 21, 2025 | 71.55p | 72.20p | 66.70p | 68.70p | 14,220,275 |
| Mar 20, 2025 | 66.15p | 70.15p | 65.90p | 69.15p | 1,015,355 |
| Mar 19, 2025 | 70.80p | 73.40p | 68.32p | 69.40p | 1,218,783 |
| Mar 18, 2025 | 68.00p | 70.40p | 67.45p | 70.40p | 1,187,822 |
| Mar 17, 2025 | 67.00p | 68.50p | 65.30p | 67.65p | 957,687 |
| Mar 14, 2025 | 63.00p | 66.80p | 62.90p | 66.35p | 723,928 |
| Mar 13, 2025 | 70.00p | 70.00p | 65.75p | 65.75p | 909,785 |
| Mar 12, 2025 | 68.00p | 69.65p | 65.75p | 68.55p | 808,999 |
| Mar 11, 2025 | 66.50p | 69.45p | 65.80p | 66.40p | 656,286 |
| Mar 10, 2025 | 70.80p | 70.80p | 64.85p | 66.45p | 961,774 |
| Mar 7, 2025 | 69.00p | 69.75p | 64.95p | 68.45p | 632,547 |
| Mar 6, 2025 | 66.75p | 70.85p | 66.75p | 69.10p | 1,342,080 |
| Mar 5, 2025 | 66.90p | 67.10p | 63.95p | 66.15p | 546,304 |
| Mar 4, 2025 | 69.00p | 70.90p | 62.98p | 64.35p | 2,038,313 |
| Mar 3, 2025 | 69.00p | 71.20p | 68.15p | 68.90p | 2,211,670 |
| Feb 28, 2025 | 72.40p | 72.40p | 67.80p | 68.40p | 1,074,926 |
| Feb 27, 2025 | 70.75p | 70.75p | 66.85p | 69.55p | 511,039 |
| Feb 26, 2025 | 72.00p | 72.44p | 69.15p | 70.30p | 683,697 |
| Feb 25, 2025 | 70.15p | 72.85p | 69.14p | 70.05p | 718,338 |
| Feb 24, 2025 | 71.00p | 71.90p | 67.45p | 70.40p | 565,201 |
| Feb 21, 2025 | 69.00p | 72.00p | 67.25p | 71.00p | 487,135 |
| Feb 20, 2025 | 71.00p | 71.40p | 68.75p | 69.95p | 844,763 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.