305.00p+3.00 (+0.99%)30 May 2025, 17:38
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 |
---|---|---|
W.A.G Payment Solutions PLC | 70.40 | 8.64 |
M&G PLC | 236.70 | 5.48 |
Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
Gsk PLC | 1,507.00 | 3.50 |
Alpha Group International PLC | 3,160.00 | 3.44 |
Dr. Martens PLC | 59.60 | 3.20 |
Fallers
Company | Price | % Chg |
---|---|---|
Raspberry Pi Holdings PLC | 523.50 | -5.16 |
Harworth Group PLC | 167.00 | -4.84 |
Syncona Limited | 80.00 | -4.76 |
Molten Ventures PLC | 299.40 | -2.98 |
Rhi Magnesita N.V. | 2,785.00 | -2.96 |
Ferrexpo PLC | 54.00 | -2.88 |
Risers/fallers data from previous trading day.