Shares Magazine
295.50p-2.50 (-0.84%)16 Jun 2025, 09:22
Everplay Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 262.00p | 262.00p | 256.93p | 262.00p | 2,142,476 |
| Apr 16, 2025 | 260.00p | 262.00p | 252.00p | 260.00p | 331,487 |
| Apr 15, 2025 | 249.00p | 260.00p | 245.40p | 257.00p | 181,018 |
| Apr 14, 2025 | 242.00p | 248.00p | 240.83p | 245.00p | 79,703 |
| Apr 11, 2025 | 245.00p | 254.00p | 238.00p | 244.00p | 204,589 |
| Apr 10, 2025 | 260.00p | 262.00p | 246.00p | 248.00p | 1,308,795 |
| Apr 9, 2025 | 247.00p | 254.00p | 242.52p | 251.00p | 413,729 |
| Apr 8, 2025 | 258.00p | 261.00p | 248.00p | 254.00p | 536,146 |
| Apr 7, 2025 | 248.00p | 258.68p | 234.00p | 254.00p | 344,359 |
| Apr 4, 2025 | 273.00p | 280.00p | 248.00p | 258.00p | 373,617 |
| Apr 3, 2025 | 275.00p | 279.00p | 271.00p | 275.00p | 567,020 |
| Apr 2, 2025 | 284.00p | 291.00p | 272.00p | 279.00p | 486,683 |
| Apr 1, 2025 | 280.00p | 290.00p | 277.00p | 286.00p | 1,168,714 |
| Mar 31, 2025 | 269.00p | 279.00p | 263.00p | 278.00p | 386,700 |
| Mar 28, 2025 | 262.00p | 277.00p | 253.00p | 270.00p | 2,460,283 |
| Mar 27, 2025 | 255.00p | 263.22p | 234.88p | 255.00p | 1,192,787 |
| Mar 26, 2025 | 251.00p | 265.00p | 239.65p | 260.00p | 1,140,063 |
| Mar 25, 2025 | 230.00p | 234.00p | 225.09p | 226.00p | 241,047 |
| Mar 24, 2025 | 228.00p | 229.00p | 222.77p | 229.00p | 271,643 |
| Mar 21, 2025 | 226.00p | 229.00p | 226.00p | 226.00p | 385,361 |
| Mar 20, 2025 | 230.00p | 230.00p | 225.00p | 226.00p | 201,607 |
| Mar 19, 2025 | 227.00p | 235.00p | 223.00p | 226.00p | 470,875 |
| Mar 18, 2025 | 220.00p | 226.00p | 218.00p | 225.00p | 324,504 |
| Mar 17, 2025 | 218.00p | 220.00p | 217.00p | 220.00p | 59,715 |
| Mar 14, 2025 | 219.00p | 220.00p | 208.76p | 220.00p | 281,840 |
| Mar 13, 2025 | 215.00p | 218.60p | 209.17p | 215.00p | 78,097 |
| Mar 12, 2025 | 207.00p | 215.00p | 207.00p | 215.00p | 136,795 |
| Mar 11, 2025 | 208.00p | 209.00p | 201.00p | 209.00p | 225,975 |
| Mar 10, 2025 | 210.00p | 213.21p | 200.00p | 202.00p | 207,018 |
| 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 |
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 |
|---|---|---|
| Metro Bank Holdings PLC | 128.00 | 14.08 |
| Entain PLC | 821.34 | 9.31 |
| Spectris PLC | 3,344.00 | 5.89 |
| Close Brothers Group PLC | 379.83 | 5.63 |
| Playtech PLC | 336.50 | 3.54 |
| W.A.G Payment Solutions PLC | 80.20 | 2.82 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Energean PLC | 787.56 | -3.60 |
| Itv PLC | 81.80 | -1.98 |
| Endeavour Mining PLC | 2,350.00 | -2.08 |
| Mobico Group PLC | 26.24 | -1.80 |
| Goodwin PLC | 7,683.60 | -1.74 |
| Haleon PLC | 389.62 | -1.64 |