everplay group plc (AIM:EVPL)
London
· Delayed Price · Currency is GBP · Price in GBX 334.00
-3.00 (-0.89%)
At close: Dec 5, 2025
everplay group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 345.00 | 345.00 | 333.00 | 334.00 | 334.00 | -0.89% | 289,853 |
| Dec 4, 2025 | 338.00 | 345.00 | 330.00 | 337.00 | 337.00 | 0.30% | 263,753 |
| Dec 3, 2025 | 345.00 | 345.00 | 332.50 | 336.00 | 336.00 | - | 182,390 |
| Dec 2, 2025 | 347.00 | 351.00 | 335.00 | 336.00 | 336.00 | -2.89% | 153,151 |
| Dec 1, 2025 | 353.00 | 360.00 | 344.00 | 346.00 | 346.00 | -1.98% | 178,913 |
| Nov 28, 2025 | 357.00 | 358.00 | 343.00 | 353.00 | 353.00 | 1.44% | 234,240 |
| Nov 27, 2025 | 348.00 | 352.00 | 343.00 | 348.00 | 348.00 | -0.29% | 218,850 |
| Nov 26, 2025 | 350.00 | 356.00 | 345.00 | 349.00 | 349.00 | 0.58% | 204,137 |
| Nov 25, 2025 | 345.00 | 351.60 | 334.00 | 347.00 | 347.00 | 2.36% | 200,522 |
| Nov 24, 2025 | 345.00 | 345.00 | 334.00 | 339.00 | 339.00 | - | 259,967 |
| Nov 21, 2025 | 359.00 | 359.00 | 339.00 | 339.00 | 339.00 | -2.02% | 395,249 |
| Nov 20, 2025 | 349.00 | 360.00 | 344.00 | 346.00 | 346.00 | 1.47% | 1,290,058 |
| Nov 19, 2025 | 344.00 | 349.00 | 340.00 | 341.00 | 341.00 | -0.87% | 331,917 |
| Nov 18, 2025 | 352.00 | 365.00 | 340.00 | 344.00 | 344.00 | -4.44% | 255,104 |
| Nov 17, 2025 | 358.00 | 364.00 | 354.00 | 360.00 | 360.00 | 1.41% | 564,834 |
| Nov 14, 2025 | 361.00 | 368.00 | 349.00 | 355.00 | 355.00 | -1.66% | 861,642 |
| Nov 13, 2025 | 370.00 | 372.00 | 361.00 | 361.00 | 361.00 | -2.43% | 190,237 |
| Nov 12, 2025 | 365.00 | 377.00 | 365.00 | 370.00 | 370.00 | - | 126,525 |
| Nov 11, 2025 | 374.00 | 383.00 | 365.00 | 370.00 | 370.00 | -1.86% | 166,341 |
| Nov 10, 2025 | 377.00 | 386.00 | 372.00 | 377.00 | 377.00 | 1.62% | 361,544 |
| Nov 7, 2025 | 377.00 | 386.00 | 371.00 | 371.00 | 371.00 | -1.59% | 492,811 |
| Nov 6, 2025 | 389.00 | 391.00 | 376.00 | 377.00 | 377.00 | -2.58% | 899,615 |
| Nov 5, 2025 | 389.00 | 391.00 | 380.00 | 387.00 | 387.00 | - | 391,833 |
| Nov 4, 2025 | 405.00 | 405.00 | 383.00 | 387.00 | 387.00 | -1.78% | 181,822 |
| Nov 3, 2025 | 404.00 | 405.00 | 387.00 | 394.00 | 394.00 | -0.25% | 170,084 |
| Oct 31, 2025 | 393.00 | 400.00 | 388.00 | 395.00 | 395.00 | - | 147,618 |
| Oct 30, 2025 | 398.00 | 405.00 | 388.00 | 395.00 | 395.00 | -0.75% | 307,063 |
| Oct 29, 2025 | 407.00 | 414.00 | 398.00 | 398.00 | 398.00 | -1.97% | 216,371 |
| Oct 28, 2025 | 401.00 | 415.00 | 400.00 | 406.00 | 406.00 | 0.25% | 631,326 |
| Oct 27, 2025 | 408.00 | 415.00 | 401.00 | 405.00 | 405.00 | 0.75% | 132,162 |
| Oct 24, 2025 | 403.00 | 406.00 | 394.00 | 402.00 | 402.00 | 0.50% | 659,622 |
| Oct 23, 2025 | 399.00 | 408.65 | 395.50 | 400.00 | 400.00 | -0.50% | 257,303 |
| Oct 22, 2025 | 398.00 | 410.00 | 397.00 | 402.00 | 402.00 | - | 602,223 |
| Oct 21, 2025 | 384.00 | 405.90 | 384.00 | 402.00 | 402.00 | 2.29% | 461,613 |
| Oct 20, 2025 | 392.00 | 399.00 | 385.00 | 393.00 | 393.00 | 0.51% | 546,922 |
| Oct 17, 2025 | 378.00 | 395.00 | 373.00 | 391.00 | 391.00 | 2.09% | 344,599 |
| Oct 16, 2025 | 395.00 | 400.00 | 376.00 | 383.00 | 383.00 | -3.28% | 342,158 |
| Oct 15, 2025 | 385.00 | 399.00 | 378.00 | 396.00 | 396.00 | 2.86% | 604,877 |
| Oct 14, 2025 | 378.00 | 393.00 | 378.00 | 385.00 | 385.00 | 0.26% | 172,979 |
| Oct 13, 2025 | 390.00 | 390.00 | 376.00 | 384.00 | 384.00 | 0.79% | 100,932 |
| Oct 10, 2025 | 400.00 | 404.00 | 379.00 | 381.00 | 381.00 | -4.75% | 201,451 |
| Oct 9, 2025 | 380.00 | 404.00 | 372.70 | 400.00 | 400.00 | 6.67% | 879,088 |
| Oct 8, 2025 | 370.00 | 379.18 | 366.00 | 375.00 | 375.00 | - | 634,594 |
| Oct 7, 2025 | 373.00 | 375.00 | 365.00 | 375.00 | 375.00 | 1.35% | 1,131,083 |
| Oct 6, 2025 | 376.00 | 384.00 | 370.00 | 370.00 | 370.00 | -1.60% | 187,882 |
| Oct 3, 2025 | 378.00 | 383.00 | 373.00 | 376.00 | 376.00 | 0.53% | 474,104 |
| Oct 2, 2025 | 381.00 | 389.00 | 373.00 | 374.00 | 374.00 | -3.36% | 213,020 |
| Oct 1, 2025 | 380.00 | 391.00 | 375.44 | 387.00 | 387.00 | 2.11% | 219,633 |
| Sep 30, 2025 | 371.00 | 385.00 | 364.00 | 379.00 | 379.00 | 3.55% | 335,451 |
| Sep 29, 2025 | 377.00 | 384.00 | 362.42 | 366.00 | 366.00 | -2.66% | 139,047 |