Shares Magazine
317.00p+1.00 (+0.32%)02 Jul 2025, 18:38
Everplay Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 1, 2025 | 317.00p | 326.00p | 313.00p | 316.00p | 107,138 |
| Jun 30, 2025 | 317.00p | 325.00p | 315.00p | 316.00p | 186,517 |
| Jun 27, 2025 | 318.00p | 324.00p | 314.00p | 318.00p | 197,902 |
| Jun 26, 2025 | 315.00p | 325.00p | 313.00p | 322.00p | 118,562 |
| Jun 25, 2025 | 322.00p | 325.00p | 314.88p | 315.00p | 175,059 |
| Jun 24, 2025 | 316.00p | 330.00p | 316.00p | 325.00p | 111,616 |
| Jun 23, 2025 | 317.00p | 325.00p | 313.20p | 316.00p | 120,914 |
| Jun 20, 2025 | 313.00p | 328.00p | 311.43p | 322.00p | 244,097 |
| Jun 19, 2025 | 317.00p | 321.21p | 311.00p | 313.00p | 967,881 |
| Jun 18, 2025 | 316.00p | 321.00p | 308.00p | 319.00p | 98,497 |
| Jun 17, 2025 | 311.00p | 318.00p | 308.96p | 310.00p | 389,714 |
| Jun 16, 2025 | 302.00p | 316.00p | 295.00p | 313.00p | 737,414 |
| Jun 13, 2025 | 291.00p | 304.00p | 285.03p | 298.00p | 533,642 |
| Jun 12, 2025 | 305.00p | 308.76p | 293.00p | 294.00p | 167,503 |
| Jun 11, 2025 | 298.00p | 311.00p | 295.51p | 307.00p | 149,220 |
| Jun 10, 2025 | 306.00p | 312.00p | 299.24p | 300.00p | 873,769 |
| Jun 9, 2025 | 306.00p | 312.00p | 305.35p | 307.00p | 345,418 |
| Jun 6, 2025 | 310.00p | 312.00p | 303.50p | 310.00p | 383,164 |
| Jun 5, 2025 | 305.00p | 312.00p | 300.86p | 306.00p | 1,218,484 |
| Jun 4, 2025 | 313.00p | 314.00p | 305.50p | 308.00p | 725,010 |
| Jun 3, 2025 | 305.00p | 312.00p | 305.00p | 310.00p | 77,137 |
| Jun 2, 2025 | 306.00p | 310.00p | 305.00p | 307.00p | 1,758,583 |
| May 30, 2025 | 300.00p | 307.00p | 299.00p | 305.00p | 623,040 |
| May 29, 2025 | 286.00p | 302.00p | 284.00p | 302.00p | 152,604 |
| May 28, 2025 | 288.00p | 298.71p | 286.00p | 288.00p | 202,578 |
| May 27, 2025 | 304.00p | 308.22p | 285.00p | 290.00p | 185,369 |
| May 23, 2025 | 286.00p | 305.00p | 283.00p | 305.00p | 2,483,082 |
| May 22, 2025 | 284.00p | 291.00p | 283.00p | 288.00p | 1,257,536 |
| May 21, 2025 | 277.00p | 288.00p | 274.00p | 285.00p | 352,056 |
| May 20, 2025 | 274.00p | 282.00p | 272.62p | 275.00p | 105,936 |
| May 19, 2025 | 274.00p | 278.20p | 270.00p | 274.00p | 167,401 |
| May 16, 2025 | 270.00p | 278.00p | 250.56p | 275.00p | 482,915 |
| May 15, 2025 | 271.00p | 283.00p | 271.00p | 277.00p | 256,574 |
| May 14, 2025 | 271.00p | 281.00p | 271.00p | 276.00p | 802,380 |
| May 13, 2025 | 265.00p | 284.00p | 265.00p | 274.00p | 111,220 |
| May 12, 2025 | 266.00p | 275.00p | 260.00p | 272.00p | 411,075 |
| May 9, 2025 | 270.00p | 272.00p | 260.00p | 262.00p | 61,560 |
| May 8, 2025 | 277.00p | 279.00p | 269.00p | 270.00p | 213,022 |
| May 7, 2025 | 260.00p | 277.00p | 260.00p | 275.00p | 429,721 |
| May 6, 2025 | 273.00p | 274.00p | 254.40p | 267.00p | 148,666 |
| May 2, 2025 | 263.00p | 274.00p | 256.53p | 272.00p | 561,356 |
| May 1, 2025 | 265.00p | 268.00p | 253.33p | 260.00p | 279,595 |
| Apr 30, 2025 | 261.00p | 268.00p | 259.43p | 268.00p | 97,373 |
| Apr 29, 2025 | 268.00p | 272.00p | 258.42p | 261.00p | 918,643 |
| Apr 28, 2025 | 266.00p | 274.00p | 263.00p | 268.00p | 633,038 |
| Apr 25, 2025 | 266.00p | 274.00p | 264.00p | 266.00p | 166,965 |
| Apr 24, 2025 | 278.00p | 280.00p | 266.00p | 266.00p | 146,091 |
| Apr 23, 2025 | 274.00p | 284.01p | 273.00p | 278.00p | 804,239 |
| Apr 22, 2025 | 262.00p | 273.00p | 257.00p | 273.00p | 269,439 |
| Apr 17, 2025 | 262.00p | 262.00p | 256.93p | 262.00p | 2,142,476 |
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 |
|---|---|---|
| Ssp Group PLC | 186.00 | 7.02 |
| Glencore PLC | 306.00 | 5.06 |
| Antofagasta PLC | 1,916.00 | 4.59 |
| Spirax Group PLC | 6,175.00 | 4.40 |
| Anglo American PLC | 2,263.50 | 4.16 |
| Oxford Instruments PLC | 1,968.00 | 4.13 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bytes Technology Group PLC | 341.60 | -32.82 |
| Greggs PLC | 1,675.00 | -15.19 |
| Bellway PLC | 2,612.00 | -7.96 |
| Berkeley Group Holdings (The) PLC | 3,600.00 | -7.88 |
| Computacenter PLC | 2,270.00 | -7.50 |
| Persimmon PLC | 1,210.50 | -6.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.