Epwin Group PLC (EPWN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 08:42AM BST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 90.25 | 91.00 | 90.14 | 91.00 | 91.00 | 6,687 |
| 20 May 2024 | 89.00 | 91.00 | 87.28 | 89.00 | 89.00 | 154,252 |
| 17 May 2024 | 89.00 | 89.20 | 87.04 | 89.00 | 89.00 | 164,012 |
| 16 May 2024 | 89.50 | 91.00 | 87.00 | 89.00 | 89.00 | 116,711 |
| 15 May 2024 | 92.00 | 93.80 | 87.66 | 89.50 | 89.50 | 389,262 |
| 14 May 2024 | 92.00 | 94.00 | 90.00 | 91.20 | 91.20 | 285,017 |
| 13 May 2024 | 92.00 | 94.00 | 90.00 | 92.00 | 92.00 | 123,180 |
| 10 May 2024 | 92.00 | 92.50 | 91.36 | 92.00 | 92.00 | 75,408 |
| 09 May 2024 | 92.00 | 94.00 | 90.15 | 92.00 | 92.00 | 143,205 |
| 09 May 2024 | 2.8 Dividend | |||||
| 08 May 2024 | 92.00 | 95.00 | 92.00 | 94.00 | 91.20 | 649,990 |
| 07 May 2024 | 91.50 | 93.00 | 91.00 | 92.20 | 89.45 | 265,795 |
| 03 May 2024 | 91.50 | 92.10 | 91.26 | 91.50 | 88.77 | 212,968 |
| 02 May 2024 | 92.00 | 93.00 | 91.00 | 91.50 | 88.77 | 195,068 |
| 01 May 2024 | 91.00 | 93.80 | 90.25 | 93.80 | 91.01 | 186,224 |
| 30 Apr 2024 | 89.50 | 92.00 | 90.00 | 91.00 | 88.29 | 212,260 |
| 29 Apr 2024 | 88.50 | 91.80 | 88.00 | 89.50 | 86.83 | 120,958 |
| 26 Apr 2024 | 87.00 | 88.00 | 86.00 | 88.00 | 85.38 | 245,080 |
| 25 Apr 2024 | 86.50 | 88.00 | 85.55 | 87.00 | 84.41 | 34,468 |
| 24 Apr 2024 | 86.50 | 88.00 | 85.75 | 86.50 | 83.92 | 245,144 |
| 23 Apr 2024 | 86.00 | 87.97 | 85.00 | 86.50 | 83.92 | 389,605 |
| 22 Apr 2024 | 86.50 | 87.00 | 85.15 | 86.00 | 83.44 | 118,448 |
| 19 Apr 2024 | 85.50 | 87.00 | 84.00 | 85.50 | 82.95 | 200,954 |
| 18 Apr 2024 | 86.00 | 88.00 | 84.00 | 86.00 | 83.44 | 92,903 |
| 17 Apr 2024 | 86.00 | 87.40 | 84.00 | 86.00 | 83.44 | 63,120 |
| 16 Apr 2024 | 86.00 | 88.00 | 84.00 | 86.00 | 83.44 | 331,234 |
| 15 Apr 2024 | 87.00 | 88.00 | 84.75 | 86.00 | 83.44 | 365,145 |
| 12 Apr 2024 | 85.50 | 88.00 | 85.62 | 87.00 | 84.41 | 65,006 |
| 11 Apr 2024 | 84.50 | 87.00 | 84.00 | 85.50 | 82.95 | 138,781 |
| 10 Apr 2024 | 85.00 | 85.75 | 83.80 | 84.50 | 81.98 | 161,361 |
| 09 Apr 2024 | 82.50 | 85.00 | 81.00 | 84.00 | 81.50 | 272,350 |
| 08 Apr 2024 | 81.00 | 84.00 | 80.00 | 82.50 | 80.04 | 292,780 |
| 05 Apr 2024 | 79.00 | 83.00 | 79.06 | 82.00 | 79.56 | 106,793 |
| 04 Apr 2024 | 78.00 | 80.00 | 79.00 | 79.50 | 77.13 | 80,608 |
| 03 Apr 2024 | 77.00 | 79.00 | 75.20 | 78.00 | 75.68 | 182,149 |
| 02 Apr 2024 | 76.00 | 78.00 | 75.00 | 78.00 | 75.68 | 321,179 |
| 28 Mar 2024 | 76.00 | 77.00 | 75.77 | 76.20 | 73.93 | 185,847 |
| 27 Mar 2024 | 75.50 | 77.00 | 75.55 | 77.00 | 74.71 | 141,713 |
| 26 Mar 2024 | 75.50 | 76.00 | 75.00 | 75.50 | 73.25 | 252,838 |
| 25 Mar 2024 | 76.00 | 77.00 | 75.00 | 75.00 | 72.77 | 150,226 |
| 22 Mar 2024 | 76.00 | 76.20 | 75.00 | 76.00 | 73.74 | 122,785 |
| 21 Mar 2024 | 76.00 | 76.49 | 75.00 | 76.00 | 73.74 | 161,009 |
| 20 Mar 2024 | 76.00 | 77.50 | 75.00 | 76.00 | 73.74 | 148,858 |
| 19 Mar 2024 | 77.00 | 77.47 | 74.40 | 76.50 | 74.22 | 225,800 |
| 18 Mar 2024 | 76.50 | 77.50 | 76.00 | 77.00 | 74.71 | 134,784 |
| 15 Mar 2024 | 77.00 | 78.00 | 76.10 | 76.50 | 74.22 | 66,198 |
| 14 Mar 2024 | 77.00 | 77.75 | 76.00 | 77.00 | 74.71 | 193,689 |
| 13 Mar 2024 | 77.00 | 77.47 | 76.00 | 77.00 | 74.71 | 107,923 |
| 12 Mar 2024 | 77.00 | 77.48 | 76.70 | 77.00 | 74.71 | 326,740 |
| 11 Mar 2024 | 77.50 | 78.00 | 75.80 | 75.80 | 73.54 | 161,865 |
| 08 Mar 2024 | 77.00 | 78.00 | 76.36 | 77.50 | 75.19 | 270,041 |
| 07 Mar 2024 | 77.00 | 77.00 | 76.30 | 77.00 | 74.71 | 119,841 |
| 06 Mar 2024 | 77.00 | 78.00 | 76.00 | 77.00 | 74.71 | 91,283 |
| 05 Mar 2024 | 77.00 | 78.00 | 76.00 | 78.00 | 75.68 | 154,881 |
| 04 Mar 2024 | 77.00 | 76.75 | 76.16 | 77.00 | 74.71 | 174,585 |
| 01 Mar 2024 | 77.00 | 78.00 | 76.16 | 77.00 | 74.71 | 132,762 |
| 29 Feb 2024 | 77.00 | 77.40 | 76.15 | 77.40 | 75.09 | 129,866 |
| 28 Feb 2024 | 77.00 | 77.50 | 76.00 | 76.00 | 73.74 | 108,979 |
| 27 Feb 2024 | 77.00 | 77.00 | 76.00 | 77.00 | 74.71 | 115,482 |
| 26 Feb 2024 | 77.00 | 77.00 | 76.00 | 77.00 | 74.71 | 104,683 |
| 23 Feb 2024 | 77.00 | 77.40 | 76.38 | 77.00 | 74.71 | 140,814 |
| 22 Feb 2024 | 77.00 | 77.50 | 76.00 | 77.00 | 74.71 | 44,937 |
| 21 Feb 2024 | 77.00 | 77.24 | 76.00 | 77.00 | 74.71 | 166,359 |
| 20 Feb 2024 | 77.00 | 77.25 | 76.15 | 77.00 | 74.71 | 175,505 |
| 19 Feb 2024 | 77.00 | 78.00 | 76.65 | 77.00 | 74.71 | 222,803 |
| 16 Feb 2024 | 77.00 | 77.45 | 76.25 | 77.00 | 74.71 | 56,470 |
| 15 Feb 2024 | 77.00 | 78.00 | 76.39 | 77.00 | 74.71 | 177,468 |
| 14 Feb 2024 | 77.00 | 78.00 | 76.25 | 77.00 | 74.71 | 66,823 |
| 13 Feb 2024 | 76.00 | 77.60 | 76.00 | 76.00 | 73.74 | 138,292 |
| 12 Feb 2024 | 78.00 | 78.09 | 73.42 | 76.00 | 73.74 | 190,423 |
| 09 Feb 2024 | 78.00 | 78.23 | 77.50 | 78.00 | 75.68 | 76,425 |
| 08 Feb 2024 | 78.00 | 78.50 | 77.00 | 78.00 | 75.68 | 224,795 |
| 07 Feb 2024 | 78.00 | 79.00 | 77.00 | 78.00 | 75.68 | 228,602 |
| 06 Feb 2024 | 78.00 | 78.70 | 77.20 | 78.00 | 75.68 | 51,603 |
| 05 Feb 2024 | 78.00 | 79.00 | 77.20 | 78.00 | 75.68 | 207,106 |
| 02 Feb 2024 | 78.00 | 79.00 | 78.00 | 78.00 | 75.68 | 175,108 |
| 01 Feb 2024 | 78.00 | 79.00 | 77.68 | 78.00 | 75.68 | 222,855 |
| 31 Jan 2024 | 78.00 | 79.00 | 77.00 | 78.00 | 75.68 | 135,751 |
| 30 Jan 2024 | 78.50 | 79.00 | 77.69 | 78.00 | 75.68 | 1,218,742 |
| 29 Jan 2024 | 78.50 | 79.00 | 78.00 | 78.50 | 76.16 | 90,822 |
| 26 Jan 2024 | 77.50 | 79.00 | 78.00 | 78.50 | 76.16 | 44,560 |
| 25 Jan 2024 | 75.00 | 78.44 | 74.00 | 77.50 | 75.19 | 153,424 |
| 24 Jan 2024 | 73.50 | 74.00 | 73.00 | 74.00 | 71.80 | 191,579 |
| 23 Jan 2024 | 73.50 | 75.00 | 73.00 | 74.00 | 71.80 | 160,629 |
| 22 Jan 2024 | 73.50 | 74.00 | 73.09 | 73.50 | 71.31 | 92,666 |
| 19 Jan 2024 | 73.50 | 75.00 | 73.00 | 74.00 | 71.80 | 140,477 |
| 18 Jan 2024 | 75.00 | 75.00 | 73.00 | 73.00 | 70.83 | 142,517 |
| 17 Jan 2024 | 75.00 | 76.00 | 72.65 | 75.00 | 72.77 | 190,080 |
| 16 Jan 2024 | 75.50 | 76.00 | 74.00 | 76.00 | 73.74 | 353,373 |
| 15 Jan 2024 | 75.15 | 80.00 | 75.00 | 80.00 | 77.62 | 66,146 |
| 12 Jan 2024 | 76.50 | 78.00 | 74.40 | 77.00 | 74.71 | 116,847 |
| 11 Jan 2024 | 76.50 | 79.40 | 76.00 | 79.40 | 77.03 | 110,932 |
| 10 Jan 2024 | 78.00 | 79.00 | 76.00 | 77.00 | 74.71 | 186,679 |
| 09 Jan 2024 | 78.50 | 78.00 | 77.50 | 78.00 | 75.68 | 2,558,535 |
| 08 Jan 2024 | 81.50 | 82.22 | 77.00 | 78.00 | 75.68 | 233,654 |
| 05 Jan 2024 | 81.50 | 83.00 | 81.05 | 83.00 | 80.53 | 115,757 |
| 04 Jan 2024 | 80.50 | 83.00 | 80.00 | 81.50 | 79.07 | 63,613 |
| 03 Jan 2024 | 81.50 | 83.00 | 80.00 | 81.80 | 79.36 | 110,175 |
| 02 Jan 2024 | 81.50 | 83.00 | 80.55 | 81.50 | 79.07 | 249,505 |
| 29 Dec 2023 | 81.50 | 82.40 | 80.66 | 81.50 | 79.07 | 28,109 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.