Shares Magazine
209.00p+7.00 (+3.47%)07 Mar 2025, 16:35
Everplay Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 7, 2025 | 204.00p | 213.00p | 199.00p | 209.00p | 222,462 |
| Mar 6, 2025 | 200.00p | 203.00p | 195.00p | 202.00p | 155,779 |
| Mar 5, 2025 | 203.00p | 204.00p | 192.50p | 195.00p | 245,949 |
| Mar 4, 2025 | 210.00p | 210.00p | 195.00p | 197.00p | 761,774 |
| Mar 3, 2025 | 200.00p | 207.00p | 198.00p | 202.00p | 303,720 |
| Feb 28, 2025 | 207.00p | 210.00p | 194.50p | 194.50p | 5,530,132 |
| Feb 27, 2025 | 217.00p | 218.00p | 208.00p | 208.00p | 141,745 |
| Feb 26, 2025 | 202.00p | 222.00p | 202.00p | 217.00p | 272,464 |
| Feb 25, 2025 | 213.00p | 228.00p | 203.00p | 208.00p | 385,069 |
| Feb 24, 2025 | 234.00p | 234.00p | 213.00p | 215.00p | 222,169 |
| Feb 21, 2025 | 231.00p | 234.00p | 222.00p | 230.00p | 118,276 |
| Feb 20, 2025 | 235.00p | 245.00p | 221.00p | 228.00p | 409,520 |
| Feb 19, 2025 | 240.00p | 244.00p | 236.00p | 239.00p | 174,226 |
| Feb 18, 2025 | 244.00p | 245.00p | 235.00p | 238.00p | 341,195 |
| Feb 17, 2025 | 243.00p | 245.00p | 235.00p | 243.00p | 323,584 |
| Feb 14, 2025 | 243.00p | 244.00p | 235.00p | 241.00p | 136,407 |
| Feb 13, 2025 | 240.00p | 243.00p | 230.00p | 240.00p | 143,276 |
| Feb 12, 2025 | 240.00p | 241.00p | 216.00p | 240.00p | 777,386 |
| Feb 11, 2025 | 243.00p | 250.00p | 242.00p | 243.00p | 157,272 |
| Feb 10, 2025 | 242.00p | 250.00p | 240.00p | 247.00p | 120,226 |
| Feb 7, 2025 | 240.00p | 248.00p | 240.00p | 243.00p | 113,005 |
| Feb 6, 2025 | 240.00p | 248.00p | 240.00p | 240.00p | 248,772 |
| Feb 5, 2025 | 255.00p | 255.00p | 240.00p | 240.00p | 139,063 |
| Feb 4, 2025 | 255.00p | 260.00p | 251.00p | 251.00p | 98,475 |
| Feb 3, 2025 | 268.00p | 269.00p | 253.00p | 256.00p | 137,417 |
| Jan 31, 2025 | 265.00p | 270.00p | 260.00p | 269.00p | 412,008 |
| Jan 30, 2025 | 270.00p | 270.00p | 262.00p | 266.00p | 34,328 |
| Jan 29, 2025 | 272.00p | 274.00p | 263.00p | 265.00p | 489,540 |
| Jan 28, 2025 | 270.00p | 275.00p | 260.00p | 274.00p | 244,339 |
| Jan 27, 2025 | 258.00p | 265.69p | 255.00p | 260.00p | 196,829 |
| Jan 24, 2025 | 267.00p | 270.00p | 258.00p | 259.00p | 138,935 |
| Jan 23, 2025 | 250.00p | 280.00p | 245.29p | 264.00p | 1,188,249 |
| Jan 22, 2025 | 227.50p | 245.00p | 220.00p | 240.00p | 754,754 |
| Jan 21, 2025 | 225.00p | 235.00p | 220.00p | 231.00p | 114,740 |
| Jan 20, 2025 | 225.00p | 230.00p | 220.00p | 225.00p | 40,213 |
| Jan 17, 2025 | 230.00p | 230.00p | 220.00p | 225.00p | 146,914 |
| Jan 16, 2025 | 227.50p | 235.00p | 220.00p | 225.00p | 57,105 |
| Jan 15, 2025 | 212.50p | 232.00p | 210.00p | 228.00p | 315,149 |
| Jan 14, 2025 | 222.50p | 220.25p | 210.00p | 210.00p | 194,961 |
| Jan 13, 2025 | 222.50p | 225.00p | 215.00p | 220.00p | 136,536 |
| Jan 10, 2025 | 225.00p | 227.90p | 220.00p | 225.00p | 59,070 |
| Jan 9, 2025 | 225.00p | 230.00p | 220.00p | 227.00p | 63,906 |
| Jan 8, 2025 | 227.50p | 230.00p | 220.00p | 230.00p | 212,349 |
| Jan 7, 2025 | 230.00p | 235.00p | 219.00p | 219.00p | 237,169 |
| Jan 6, 2025 | 225.00p | 245.00p | 221.75p | 228.00p | 255,775 |
| Jan 3, 2025 | 225.00p | 230.00p | 220.00p | 225.00p | 80,519 |
| Jan 2, 2025 | 222.50p | 230.00p | 216.00p | 228.00p | 106,236 |
| Dec 31, 2024 | 222.50p | 225.00p | 220.00p | 220.00p | 20,585 |
| Dec 30, 2024 | 225.00p | 230.00p | 219.00p | 219.00p | 65,045 |
| Dec 27, 2024 | 225.00p | 230.00p | 203.00p | 203.00p | 16,280 |
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 |
|---|---|---|
| Oxford Nanopore Technologies PLC | 101.70 | 9.47 |
| Greggs PLC | 1,867.00 | 5.96 |
| Urban Logistics Reit PLC | 122.20 | 5.34 |
| Bt Group PLC | 160.25 | 5.15 |
| Metro Bank Holdings PLC | 88.90 | 5.08 |
| Goodwin PLC | 7,120.00 | 4.71 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 488.80 | -12.15 |
| Just Group PLC | 147.60 | -9.56 |
| Spire Healthcare Group PLC | 174.80 | -7.32 |
| Burberry Group PLC | 997.60 | -6.77 |
| Babcock International Group PLC | 711.00 | -5.26 |
| Carnival PLC | 1,450.00 | -5.14 |
Risers/fallers data from previous trading day.