LSE - Delayed Quote GBp
Evoke plc (EVOK.L)
55.20
+2.20
+(4.12%)
As of 1:25:10 PM GMT+1. Market Open.
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 14, 2025 | 55.50 | 57.50 | 52.90 | 55.20 | 55.20 | 998,942 |
| May 13, 2025 | 55.40 | 55.40 | 52.30 | 53.00 | 53.00 | 947,176 |
| May 12, 2025 | 52.00 | 54.70 | 51.70 | 53.00 | 53.00 | 1,470,895 |
| May 9, 2025 | 52.40 | 53.10 | 50.00 | 51.70 | 51.70 | 969,197 |
| May 8, 2025 | 52.40 | 52.40 | 49.15 | 52.00 | 52.00 | 1,124,868 |
| May 7, 2025 | 52.00 | 52.30 | 49.50 | 52.00 | 52.00 | 1,109,921 |
| May 6, 2025 | 52.00 | 52.30 | 48.15 | 51.60 | 51.60 | 708,378 |
| May 2, 2025 | 48.20 | 52.30 | 48.05 | 51.40 | 51.40 | 1,514,341 |
| May 1, 2025 | 51.10 | 51.10 | 48.40 | 50.60 | 50.60 | 896,956 |
| Apr 30, 2025 | 50.50 | 51.10 | 48.10 | 49.80 | 49.80 | 772,106 |
| Apr 29, 2025 | 49.20 | 51.00 | 49.15 | 50.00 | 50.00 | 1,174,465 |
| Apr 28, 2025 | 48.00 | 50.70 | 46.50 | 49.20 | 49.20 | 1,312,671 |
| Apr 25, 2025 | 50.20 | 50.90 | 46.25 | 47.65 | 47.65 | 2,231,492 |
| Apr 24, 2025 | 51.00 | 51.00 | 47.70 | 47.95 | 47.95 | 1,181,639 |
| Apr 23, 2025 | 48.60 | 50.20 | 46.65 | 49.00 | 49.00 | 1,048,553 |
| Apr 22, 2025 | 46.60 | 48.85 | 44.85 | 46.40 | 46.40 | 972,986 |
| Apr 17, 2025 | 47.00 | 50.00 | 46.85 | 47.50 | 47.50 | 549,047 |
| Apr 16, 2025 | 48.00 | 51.00 | 47.10 | 47.90 | 47.90 | 1,235,540 |
| Apr 15, 2025 | 48.90 | 50.00 | 46.05 | 48.80 | 48.80 | 1,255,018 |
| Apr 14, 2025 | 47.05 | 49.00 | 46.05 | 47.65 | 47.65 | 1,025,265 |
| Apr 11, 2025 | 47.60 | 49.10 | 45.15 | 46.50 | 46.50 | 2,000,293 |
| Apr 10, 2025 | 44.70 | 48.90 | 44.05 | 48.90 | 48.90 | 3,158,894 |
| Apr 9, 2025 | 42.20 | 44.80 | 39.90 | 42.70 | 42.70 | 2,896,753 |
| Apr 8, 2025 | 38.75 | 45.90 | 37.00 | 44.30 | 44.30 | 3,503,659 |
| Apr 7, 2025 | 38.10 | 40.00 | 36.70 | 37.80 | 37.80 | 3,917,529 |
| Apr 4, 2025 | 45.95 | 46.60 | 39.85 | 40.00 | 40.00 | 4,256,711 |
| Apr 3, 2025 | 47.00 | 47.90 | 43.75 | 44.40 | 44.40 | 3,140,324 |
| Apr 2, 2025 | 50.50 | 50.90 | 47.40 | 47.80 | 47.80 | 1,235,922 |
| Apr 1, 2025 | 49.70 | 49.75 | 46.25 | 49.20 | 49.20 | 2,054,018 |
| Mar 31, 2025 | 48.84 | 50.70 | 47.06 | 47.48 | 47.48 | 2,466,597 |
| Mar 28, 2025 | 51.50 | 54.50 | 48.70 | 50.15 | 50.15 | 4,427,541 |
| Mar 27, 2025 | 58.00 | 59.85 | 50.20 | 50.95 | 50.95 | 7,333,156 |
| Mar 26, 2025 | 72.00 | 72.00 | 56.00 | 57.45 | 57.45 | 9,227,737 |
| Mar 25, 2025 | 72.25 | 72.85 | 67.20 | 71.40 | 71.40 | 1,838,740 |
| Mar 24, 2025 | 70.40 | 73.60 | 69.10 | 70.50 | 70.50 | 1,963,967 |
| Mar 21, 2025 | 71.55 | 72.20 | 66.70 | 68.70 | 68.70 | 14,220,275 |
| Mar 20, 2025 | 66.15 | 70.15 | 65.90 | 69.15 | 69.15 | 1,015,355 |
| Mar 19, 2025 | 70.80 | 73.40 | 68.32 | 69.40 | 69.40 | 1,218,783 |
| Mar 18, 2025 | 68.00 | 70.40 | 67.45 | 70.40 | 70.40 | 1,187,822 |
| Mar 17, 2025 | 67.00 | 68.50 | 65.30 | 67.65 | 67.65 | 957,687 |
| Mar 14, 2025 | 63.00 | 66.80 | 62.90 | 66.35 | 66.35 | 723,928 |
| Mar 13, 2025 | 70.00 | 70.00 | 65.75 | 65.75 | 65.75 | 909,785 |
| Mar 12, 2025 | 68.00 | 69.65 | 65.75 | 68.55 | 68.55 | 808,999 |
| Mar 11, 2025 | 66.50 | 69.45 | 65.80 | 66.40 | 66.40 | 656,286 |
| Mar 10, 2025 | 70.80 | 70.80 | 64.85 | 66.45 | 66.45 | 961,774 |
| Mar 7, 2025 | 69.00 | 69.75 | 64.95 | 68.45 | 68.45 | 632,547 |
| Mar 6, 2025 | 66.75 | 70.85 | 66.75 | 69.10 | 69.10 | 1,342,080 |
| Mar 5, 2025 | 66.90 | 67.10 | 63.95 | 66.15 | 66.15 | 546,304 |
| Mar 4, 2025 | 69.00 | 70.90 | 62.98 | 64.35 | 64.35 | 2,038,313 |
| Mar 3, 2025 | 69.00 | 71.20 | 68.15 | 68.90 | 68.90 | 2,211,670 |
| Feb 28, 2025 | 72.40 | 72.40 | 67.80 | 68.40 | 68.40 | 1,074,926 |
| Feb 27, 2025 | 70.75 | 70.75 | 66.85 | 69.55 | 69.55 | 511,039 |
| Feb 26, 2025 | 72.00 | 72.43 | 69.15 | 70.30 | 70.30 | 683,697 |
| Feb 25, 2025 | 70.15 | 72.85 | 69.14 | 70.05 | 70.05 | 718,338 |
| Feb 24, 2025 | 71.00 | 71.90 | 67.45 | 70.40 | 70.40 | 565,201 |
| Feb 21, 2025 | 69.00 | 72.00 | 67.25 | 71.00 | 71.00 | 487,135 |
| Feb 20, 2025 | 71.00 | 71.40 | 68.75 | 69.95 | 69.95 | 844,763 |
| Feb 19, 2025 | 74.00 | 74.00 | 69.60 | 70.85 | 70.85 | 4,702,171 |
| Feb 18, 2025 | 69.35 | 77.80 | 69.00 | 73.80 | 73.80 | 1,444,345 |
| Feb 17, 2025 | 73.00 | 74.00 | 69.35 | 72.80 | 72.80 | 1,180,678 |
| Feb 14, 2025 | 73.10 | 74.45 | 69.45 | 72.90 | 72.90 | 1,553,501 |
| Feb 13, 2025 | 71.90 | 73.00 | 69.50 | 72.35 | 72.35 | 1,043,904 |
| Feb 12, 2025 | 70.00 | 71.05 | 67.10 | 69.55 | 69.55 | 905,881 |
| Feb 11, 2025 | 71.10 | 71.35 | 69.10 | 69.65 | 69.65 | 1,366,970 |
| Feb 10, 2025 | 69.45 | 71.10 | 66.30 | 70.85 | 70.85 | 1,865,943 |
| Feb 7, 2025 | 70.00 | 70.45 | 68.00 | 69.00 | 69.00 | 829,700 |
| Feb 6, 2025 | 71.50 | 71.50 | 67.35 | 69.40 | 69.40 | 1,187,048 |
| Feb 5, 2025 | 72.00 | 72.20 | 67.85 | 70.95 | 70.95 | 1,028,240 |
| Feb 4, 2025 | 72.15 | 72.15 | 67.05 | 71.00 | 71.00 | 872,873 |
| Feb 3, 2025 | 70.60 | 70.60 | 65.10 | 69.70 | 69.70 | 845,640 |
| Jan 31, 2025 | 72.90 | 72.90 | 68.45 | 70.55 | 70.55 | 645,218 |
| Jan 30, 2025 | 66.55 | 71.20 | 66.55 | 69.95 | 69.95 | 1,085,981 |
| Jan 29, 2025 | 71.00 | 73.70 | 68.80 | 69.70 | 69.70 | 1,269,666 |
| Jan 28, 2025 | 70.45 | 70.90 | 68.35 | 70.50 | 70.50 | 975,539 |
| Jan 27, 2025 | 67.25 | 69.75 | 66.65 | 68.45 | 68.45 | 405,039 |
| Jan 24, 2025 | 72.00 | 72.50 | 68.75 | 69.30 | 69.30 | 766,950 |
| Jan 23, 2025 | 77.20 | 77.20 | 70.85 | 71.45 | 71.45 | 758,768 |
| Jan 22, 2025 | 74.00 | 74.55 | 71.95 | 73.90 | 73.90 | 798,822 |
| Jan 21, 2025 | 74.95 | 74.95 | 72.30 | 73.45 | 73.45 | 851,820 |
| Jan 20, 2025 | 73.00 | 75.33 | 69.75 | 73.15 | 73.15 | 1,698,325 |
| Jan 17, 2025 | 74.00 | 76.73 | 72.30 | 72.50 | 72.50 | 5,766,360 |
| Jan 16, 2025 | 61.00 | 69.20 | 61.00 | 68.70 | 68.70 | 1,979,943 |
| Jan 15, 2025 | 62.20 | 65.70 | 62.06 | 62.70 | 62.70 | 1,008,050 |
| Jan 14, 2025 | 60.30 | 65.55 | 57.70 | 63.15 | 63.15 | 1,392,788 |
| Jan 13, 2025 | 56.75 | 61.05 | 56.75 | 60.45 | 60.45 | 1,312,305 |
| Jan 10, 2025 | 62.50 | 62.50 | 58.90 | 59.05 | 59.05 | 1,167,526 |
| Jan 9, 2025 | 61.00 | 65.95 | 58.80 | 60.00 | 60.00 | 1,621,813 |
| Jan 8, 2025 | 65.75 | 67.83 | 60.00 | 61.40 | 61.40 | 2,069,201 |
| Jan 7, 2025 | 62.80 | 66.65 | 62.80 | 65.95 | 65.95 | 1,090,619 |
| Jan 6, 2025 | 64.35 | 65.45 | 59.80 | 64.00 | 64.00 | 19,480,417 |
| Jan 3, 2025 | 61.45 | 62.30 | 58.00 | 61.45 | 61.45 | 876,576 |
| Jan 2, 2025 | 64.05 | 65.20 | 59.65 | 60.45 | 60.45 | 694,688 |
| Dec 31, 2024 | 60.90 | 61.85 | 59.80 | 61.15 | 61.15 | 146,170 |
| Dec 30, 2024 | 60.10 | 63.75 | 59.95 | 60.60 | 60.60 | 823,793 |
| Dec 27, 2024 | 62.50 | 66.00 | 61.60 | 63.10 | 63.10 | 532,174 |
| Dec 24, 2024 | 61.00 | 62.65 | 59.80 | 61.25 | 61.25 | 258,086 |
| Dec 23, 2024 | 58.10 | 61.95 | 58.10 | 60.25 | 60.25 | 807,749 |
| Dec 20, 2024 | 62.90 | 63.80 | 60.40 | 60.95 | 60.95 | 2,291,556 |
| Dec 19, 2024 | 60.85 | 62.90 | 60.65 | 62.20 | 62.20 | 1,394,936 |
| Dec 18, 2024 | 64.90 | 64.90 | 61.80 | 62.00 | 62.00 | 9,966,800 |
| Dec 17, 2024 | 61.50 | 63.90 | 61.50 | 62.35 | 62.35 | 683,152 |
| Dec 16, 2024 | 65.40 | 65.40 | 63.00 | 63.35 | 63.35 | 759,548 |
| Dec 13, 2024 | 66.00 | 66.00 | 63.70 | 65.05 | 65.05 | 389,249 |
| Dec 12, 2024 | 65.25 | 66.00 | 63.60 | 64.70 | 64.70 | 955,714 |
| Dec 11, 2024 | 66.00 | 66.95 | 63.80 | 65.10 | 65.10 | 1,040,784 |
| Dec 10, 2024 | 64.35 | 65.95 | 63.45 | 64.95 | 64.95 | 518,617 |
| Dec 9, 2024 | 66.20 | 66.75 | 62.45 | 64.35 | 64.35 | 613,267 |
| Dec 6, 2024 | 64.20 | 65.75 | 61.40 | 65.40 | 65.40 | 823,084 |
| Dec 5, 2024 | 61.70 | 65.75 | 61.70 | 63.75 | 63.75 | 1,016,667 |
| Dec 4, 2024 | 65.05 | 66.85 | 64.70 | 64.70 | 64.70 | 1,063,052 |
| Dec 3, 2024 | 63.00 | 66.30 | 63.00 | 65.50 | 65.50 | 961,685 |
| Dec 2, 2024 | 62.50 | 64.20 | 59.05 | 63.25 | 63.25 | 1,423,975 |
| Nov 29, 2024 | 58.50 | 61.85 | 56.05 | 61.20 | 61.20 | 2,054,665 |
| Nov 28, 2024 | 52.40 | 56.75 | 52.40 | 56.45 | 56.45 | 1,033,765 |
| Nov 27, 2024 | 57.60 | 57.60 | 52.40 | 54.40 | 54.40 | 786,812 |
| Nov 26, 2024 | 55.90 | 57.10 | 52.15 | 55.00 | 55.00 | 895,662 |
| Nov 25, 2024 | 52.20 | 56.17 | 52.20 | 53.40 | 53.40 | 18,520,134 |
| Nov 22, 2024 | 52.55 | 56.25 | 50.40 | 54.65 | 54.65 | 2,018,488 |
| Nov 21, 2024 | 51.75 | 51.75 | 49.52 | 50.90 | 50.90 | 1,360,321 |
| Nov 20, 2024 | 54.75 | 54.75 | 50.10 | 51.10 | 51.10 | 1,629,583 |
| Nov 19, 2024 | 53.95 | 55.80 | 51.15 | 52.40 | 52.40 | 1,750,362 |
| Nov 18, 2024 | 55.00 | 59.15 | 53.10 | 53.75 | 53.75 | 1,082,081 |
| Nov 15, 2024 | 55.90 | 58.05 | 55.90 | 56.40 | 56.40 | 1,255,573 |
| Nov 14, 2024 | 61.50 | 61.50 | 56.80 | 58.25 | 58.25 | 514,504 |
| Nov 13, 2024 | 56.55 | 60.45 | 56.55 | 58.75 | 58.75 | 6,525,917 |
| Nov 12, 2024 | 63.00 | 63.00 | 58.25 | 59.35 | 59.35 | 1,052,368 |
| Nov 11, 2024 | 60.95 | 62.65 | 59.30 | 62.25 | 62.25 | 622,929 |
| Nov 8, 2024 | 59.20 | 61.95 | 59.20 | 60.25 | 60.25 | 689,752 |
| Nov 7, 2024 | 61.05 | 62.85 | 59.06 | 60.95 | 60.95 | 1,634,729 |
| Nov 6, 2024 | 61.65 | 63.00 | 58.70 | 61.45 | 61.45 | 1,364,834 |
| Nov 5, 2024 | 62.00 | 62.65 | 57.50 | 59.55 | 59.55 | 744,789 |
| Nov 4, 2024 | 62.65 | 63.53 | 59.10 | 61.80 | 61.80 | 1,313,563 |
| Nov 1, 2024 | 62.25 | 63.20 | 58.45 | 62.40 | 62.40 | 1,046,454 |
| Oct 31, 2024 | 61.95 | 62.90 | 58.85 | 61.65 | 61.65 | 2,578,745 |
| Oct 30, 2024 | 55.45 | 60.30 | 52.00 | 59.20 | 59.20 | 8,641,113 |
| Oct 29, 2024 | 52.95 | 56.85 | 52.15 | 52.95 | 52.95 | 696,052 |
| Oct 28, 2024 | 51.50 | 55.75 | 51.50 | 53.30 | 53.30 | 1,030,241 |
| Oct 25, 2024 | 51.55 | 53.95 | 51.05 | 51.65 | 51.65 | 889,768 |
| Oct 24, 2024 | 52.00 | 56.60 | 51.50 | 52.85 | 52.85 | 11,346,877 |
| Oct 23, 2024 | 50.55 | 54.75 | 50.25 | 54.00 | 54.00 | 921,193 |
| Oct 22, 2024 | 51.60 | 53.80 | 51.40 | 52.00 | 52.00 | 1,036,573 |
| Oct 21, 2024 | 56.75 | 61.40 | 52.40 | 53.65 | 53.65 | 2,892,379 |
| Oct 18, 2024 | 60.00 | 62.31 | 56.61 | 57.30 | 57.30 | 2,056,629 |
| Oct 17, 2024 | 57.05 | 58.50 | 54.50 | 57.30 | 57.30 | 7,166,908 |
| Oct 16, 2024 | 55.02 | 55.40 | 54.05 | 54.50 | 54.50 | 1,542,218 |
| Oct 15, 2024 | 57.05 | 57.55 | 53.25 | 54.85 | 54.85 | 2,514,021 |
| Oct 14, 2024 | 61.00 | 61.00 | 54.40 | 55.65 | 55.65 | 5,313,713 |
| Oct 11, 2024 | 65.80 | 67.30 | 62.90 | 65.00 | 65.00 | 621,168 |
| Oct 10, 2024 | 66.35 | 67.60 | 63.20 | 64.65 | 64.65 | 846,190 |
| Oct 9, 2024 | 67.00 | 68.00 | 64.50 | 65.60 | 65.60 | 791,027 |
| Oct 8, 2024 | 68.00 | 68.00 | 63.40 | 66.90 | 66.90 | 841,361 |
| Oct 7, 2024 | 62.80 | 66.10 | 62.80 | 65.20 | 65.20 | 657,862 |
| Oct 4, 2024 | 65.00 | 66.60 | 62.00 | 65.75 | 65.75 | 632,923 |
| Oct 3, 2024 | 65.00 | 65.35 | 61.85 | 63.95 | 63.95 | 559,325 |
| Oct 2, 2024 | 65.00 | 66.00 | 62.50 | 63.30 | 63.30 | 813,399 |
| Oct 1, 2024 | 67.45 | 67.45 | 63.95 | 64.85 | 64.85 | 689,859 |
| Sep 30, 2024 | 64.80 | 67.30 | 61.90 | 64.95 | 64.95 | 621,538 |
| Sep 27, 2024 | 67.60 | 69.35 | 63.80 | 65.20 | 65.20 | 795,280 |
| Sep 26, 2024 | 64.00 | 65.30 | 60.95 | 65.30 | 65.30 | 760,527 |
| Sep 25, 2024 | 59.00 | 63.80 | 59.00 | 61.80 | 61.80 | 603,600 |
| Sep 24, 2024 | 62.40 | 62.85 | 58.50 | 60.70 | 60.70 | 1,138,481 |
| Sep 23, 2024 | 62.00 | 65.10 | 60.15 | 60.15 | 60.15 | 679,171 |
| Sep 20, 2024 | 63.00 | 64.00 | 61.05 | 61.05 | 61.05 | 1,237,269 |
| Sep 19, 2024 | 58.70 | 64.50 | 58.70 | 63.70 | 63.70 | 1,655,967 |
| Sep 18, 2024 | 58.10 | 59.55 | 57.50 | 59.50 | 59.50 | 1,082,796 |
| Sep 17, 2024 | 57.60 | 59.85 | 57.60 | 58.55 | 58.55 | 1,091,008 |
| Sep 16, 2024 | 60.00 | 62.50 | 57.35 | 57.90 | 57.90 | 3,074,206 |
| Sep 13, 2024 | 61.15 | 66.05 | 61.15 | 61.75 | 61.75 | 2,035,409 |
| Sep 12, 2024 | 64.00 | 65.00 | 61.45 | 62.85 | 62.85 | 666,440 |
| Sep 11, 2024 | 63.00 | 63.00 | 57.85 | 62.85 | 62.85 | 458,273 |
| Sep 10, 2024 | 61.15 | 64.15 | 61.15 | 62.65 | 62.65 | 226,876 |
| Sep 9, 2024 | 64.70 | 64.95 | 60.10 | 63.05 | 63.05 | 447,655 |
| Sep 6, 2024 | 61.00 | 64.00 | 61.00 | 61.80 | 61.80 | 1,395,279 |
| Sep 5, 2024 | 67.35 | 67.55 | 62.20 | 62.60 | 62.60 | 1,009,435 |
| Sep 4, 2024 | 62.50 | 66.55 | 61.40 | 64.30 | 64.30 | 1,188,754 |
| Sep 3, 2024 | 65.00 | 69.70 | 64.35 | 65.30 | 65.30 | 499,148 |
| Sep 2, 2024 | 64.60 | 67.35 | 62.65 | 65.30 | 65.30 | 631,749 |
| Aug 30, 2024 | 70.25 | 70.25 | 66.28 | 66.60 | 66.60 | 1,134,861 |
| Aug 29, 2024 | 65.85 | 69.10 | 65.75 | 67.10 | 67.10 | 887,030 |
| Aug 28, 2024 | 69.00 | 71.80 | 68.85 | 69.00 | 69.00 | 1,064,444 |
| Aug 27, 2024 | 67.65 | 72.00 | 66.35 | 69.40 | 69.40 | 1,268,973 |
| Aug 23, 2024 | 71.00 | 71.95 | 66.75 | 69.20 | 69.20 | 1,256,437 |
| Aug 22, 2024 | 68.45 | 70.75 | 64.75 | 69.05 | 69.05 | 1,344,063 |
| Aug 21, 2024 | 65.95 | 68.25 | 62.85 | 67.15 | 67.15 | 1,414,367 |
| Aug 20, 2024 | 65.00 | 68.75 | 63.85 | 64.95 | 64.95 | 1,636,233 |
| Aug 19, 2024 | 64.35 | 67.00 | 61.25 | 66.60 | 66.60 | 2,831,911 |
| Aug 16, 2024 | 56.00 | 63.49 | 55.80 | 61.45 | 61.45 | 3,942,104 |
| Aug 15, 2024 | 57.30 | 58.35 | 53.15 | 55.15 | 55.15 | 2,701,624 |
| Aug 14, 2024 | 56.00 | 57.60 | 53.90 | 54.75 | 54.75 | 3,146,783 |
| Aug 13, 2024 | 55.50 | 57.10 | 52.95 | 56.50 | 56.50 | 1,247,582 |
| Aug 12, 2024 | 52.00 | 54.11 | 49.78 | 53.35 | 53.35 | 1,185,446 |
| Aug 9, 2024 | 51.60 | 52.89 | 51.05 | 52.10 | 52.10 | 1,677,196 |
| Aug 8, 2024 | 51.00 | 53.40 | 50.50 | 52.00 | 52.00 | 1,541,403 |
| Aug 7, 2024 | 53.00 | 55.10 | 50.99 | 52.20 | 52.20 | 1,268,490 |
| Aug 6, 2024 | 52.25 | 53.60 | 50.20 | 51.45 | 51.45 | 1,478,395 |
| Aug 5, 2024 | 54.00 | 55.70 | 49.18 | 52.15 | 52.15 | 2,586,590 |
| Aug 2, 2024 | 57.25 | 59.07 | 53.35 | 54.30 | 54.30 | 2,044,495 |
| Aug 1, 2024 | 61.45 | 61.60 | 57.10 | 57.45 | 57.45 | 1,440,074 |
| Jul 31, 2024 | 58.55 | 61.10 | 57.56 | 59.05 | 59.05 | 1,180,500 |
| Jul 30, 2024 | 55.45 | 59.75 | 55.45 | 58.70 | 58.70 | 1,258,739 |
| Jul 29, 2024 | 59.80 | 61.05 | 57.85 | 58.20 | 58.20 | 1,788,591 |
| Jul 26, 2024 | 62.80 | 64.40 | 58.30 | 58.30 | 58.30 | 1,943,925 |
| Jul 25, 2024 | 62.20 | 62.35 | 58.00 | 59.95 | 59.95 | 2,526,581 |
| Jul 24, 2024 | 63.95 | 66.55 | 60.50 | 61.25 | 61.25 | 3,083,122 |
| Jul 23, 2024 | 65.00 | 68.90 | 61.00 | 66.25 | 66.25 | 4,438,534 |
| Jul 22, 2024 | 71.50 | 71.50 | 63.95 | 63.95 | 63.95 | 7,645,622 |
| Jul 19, 2024 | 74.00 | 74.60 | 70.00 | 70.00 | 70.00 | 2,310,196 |
| Jul 18, 2024 | 78.05 | 84.05 | 70.00 | 74.00 | 74.00 | 7,266,414 |
| Jul 17, 2024 | 85.85 | 87.10 | 84.55 | 86.30 | 86.30 | 595,444 |
| Jul 16, 2024 | 88.00 | 88.00 | 85.00 | 86.20 | 86.20 | 513,550 |
| Jul 15, 2024 | 85.00 | 89.45 | 85.00 | 87.70 | 87.70 | 375,305 |
| Jul 12, 2024 | 84.65 | 90.40 | 84.65 | 86.30 | 86.30 | 644,412 |
| Jul 11, 2024 | 90.90 | 90.95 | 84.60 | 88.85 | 88.85 | 405,179 |
| Jul 10, 2024 | 86.50 | 90.53 | 85.45 | 86.80 | 86.80 | 1,139,547 |
| Jul 9, 2024 | 85.20 | 89.20 | 82.25 | 88.40 | 88.40 | 2,583,430 |
| Jul 8, 2024 | 85.90 | 88.80 | 80.20 | 85.70 | 85.70 | 950,719 |
| Jul 5, 2024 | 84.05 | 85.70 | 82.00 | 83.30 | 83.30 | 775,121 |
| Jul 4, 2024 | 84.00 | 84.95 | 82.05 | 82.65 | 82.65 | 803,281 |
| Jul 3, 2024 | 82.40 | 83.20 | 80.45 | 82.35 | 82.35 | 745,053 |
| Jul 2, 2024 | 82.00 | 84.99 | 81.60 | 81.85 | 81.85 | 763,894 |
| Jul 1, 2024 | 82.00 | 86.50 | 81.75 | 81.75 | 81.75 | 543,604 |
| Jun 28, 2024 | 86.00 | 86.70 | 83.15 | 83.75 | 83.75 | 487,594 |
| Jun 27, 2024 | 83.05 | 85.00 | 82.95 | 84.15 | 84.15 | 477,880 |
| Jun 26, 2024 | 82.50 | 85.00 | 82.50 | 82.70 | 82.70 | 6,328,854 |
| Jun 25, 2024 | 81.50 | 84.40 | 77.30 | 83.20 | 83.20 | 535,168 |
| Jun 24, 2024 | 82.00 | 83.65 | 80.80 | 81.15 | 81.15 | 585,021 |
| Jun 21, 2024 | 83.25 | 83.70 | 81.90 | 82.45 | 82.45 | 1,482,210 |
| Jun 20, 2024 | 82.30 | 83.40 | 78.80 | 82.95 | 82.95 | 630,519 |
| Jun 19, 2024 | 82.00 | 83.80 | 81.40 | 82.10 | 82.10 | 470,487 |
| Jun 18, 2024 | 82.00 | 83.95 | 82.00 | 83.25 | 83.25 | 804,905 |
| Jun 17, 2024 | 82.05 | 83.90 | 80.51 | 82.70 | 82.70 | 348,214 |
| Jun 14, 2024 | 82.90 | 83.85 | 81.45 | 81.45 | 81.45 | 445,593 |
| Jun 13, 2024 | 83.30 | 86.00 | 82.15 | 82.95 | 82.95 | 545,220 |
| Jun 12, 2024 | 88.35 | 88.35 | 83.00 | 85.15 | 85.15 | 500,850 |
| Jun 11, 2024 | 84.00 | 86.65 | 84.00 | 85.00 | 85.00 | 368,876 |
| Jun 10, 2024 | 87.05 | 87.95 | 83.85 | 86.00 | 86.00 | 550,900 |
| Jun 7, 2024 | 86.25 | 86.50 | 84.00 | 86.00 | 86.00 | 575,555 |
| Jun 6, 2024 | 88.00 | 88.35 | 85.50 | 86.10 | 86.10 | 307,806 |
| Jun 5, 2024 | 87.00 | 87.90 | 85.50 | 85.90 | 85.90 | 762,329 |
| Jun 4, 2024 | 86.00 | 90.00 | 85.85 | 86.90 | 86.90 | 549,833 |
| Jun 3, 2024 | 88.00 | 90.45 | 86.05 | 88.00 | 88.00 | 604,992 |
| May 31, 2024 | 88.00 | 91.20 | 86.70 | 90.00 | 90.00 | 1,348,689 |
| May 30, 2024 | 91.10 | 91.10 | 86.80 | 88.55 | 88.55 | 572,737 |
| May 29, 2024 | 93.90 | 93.90 | 87.00 | 87.00 | 87.00 | 2,795,236 |
| May 28, 2024 | 90.80 | 93.20 | 90.20 | 92.00 | 92.00 | 618,436 |
| May 24, 2024 | 85.30 | 92.00 | 85.30 | 90.80 | 90.80 | 844,876 |
| May 23, 2024 | 91.00 | 91.05 | 87.05 | 88.15 | 88.15 | 666,578 |
| May 22, 2024 | 92.00 | 92.00 | 85.75 | 90.25 | 90.25 | 647,602 |
| May 21, 2024 | 85.15 | 92.85 | 85.05 | 90.40 | 90.40 | 926,246 |
| May 20, 2024 | 90.00 | 91.05 | 85.60 | 89.40 | 89.40 | 1,054,245 |
| May 17, 2024 | 86.00 | 90.70 | 83.60 | 89.40 | 89.40 | 843,806 |
| May 16, 2024 | 84.00 | 90.85 | 84.00 | 87.95 | 87.95 | 865,898 |
| May 15, 2024 | 85.00 | 90.95 | 84.15 | 88.05 | 88.05 | 1,823,458 |
| May 14, 2024 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | - |
Related Tickers
ENT.L Entain Plc
789.58
+3.35%
PTEC.L Playtech plc
361.50
+0.42%
RNK.L The Rank Group Plc
113.00
+6.81%
FLTR.L Flutter Entertainment plc
18,150.00
-1.47%
PTECl.XC
BRVO Bravo Multinational Incorporated
0.0340
-9.33%
E3G.MU Evolution AB
61.50
0.00%
PYTCF Playtech plc
4.6000
0.00%
PPB.SG Flutter Entertainment PLC
214.10
-2.15%
0A8B.IL FDJ United
32.50
+0.28%