UK Markets closed

eve Sleep Plc (EVE.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
4.0500+0.0500 (+1.25%)
At close: 4:15PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
30 Oct 20204.10004.30003.80004.05004.05001,146,733
29 Oct 20204.20004.27004.00004.00004.0000747,384
28 Oct 20204.15004.29804.10004.20004.2000414,602
27 Oct 20204.20004.30003.60004.20004.20001,540,792
26 Oct 20204.45004.50003.90004.20004.20002,427,349
23 Oct 20204.45004.45004.30004.45004.4500903,826
22 Oct 20204.45004.48004.10004.40004.4000530,026
21 Oct 20204.30004.80004.20004.30004.30001,257,957
20 Oct 20204.65004.59004.20004.20004.20001,570,226
19 Oct 20204.60004.77504.37004.65004.6500553,661
16 Oct 20204.50004.70004.30004.60004.6000856,471
15 Oct 20204.50004.57504.40004.50004.5000284,151
14 Oct 20204.95005.00004.40004.50004.50001,580,757
13 Oct 20205.00004.82004.80004.95004.9500293,465
12 Oct 20205.25005.34504.80004.90004.90001,417,952
09 Oct 20204.60005.50004.50005.00005.00003,985,650
08 Oct 20204.25004.70004.21004.60004.60001,818,954
07 Oct 20204.10004.30004.03504.20004.20002,122,028
06 Oct 20203.90004.07003.82504.10004.10001,344,054
05 Oct 20204.05004.30003.80004.00004.00004,066,319
02 Oct 20204.10004.10203.80003.94003.94003,995,449
01 Oct 20204.52504.59003.90004.15004.15005,179,940
30 Sep 20204.65004.80004.35404.52504.52501,315,886
29 Sep 20204.65004.80004.20004.50004.50002,499,048
28 Sep 20204.65004.77004.50004.50004.5000847,073
25 Sep 20204.60004.90004.20004.65004.65002,378,759
24 Sep 20204.60004.70004.25004.60004.60001,572,697
23 Sep 20204.80004.86504.50004.65004.65001,926,864
22 Sep 20204.65004.90004.61004.80004.80002,439,117
21 Sep 20205.05005.40004.50004.60004.60008,028,566
18 Sep 20205.30005.30004.50004.85004.85005,344,408
17 Sep 20205.35005.50005.00005.40005.40005,418,484
16 Sep 20205.50005.70005.10005.50005.50007,554,792
15 Sep 20206.45006.70005.10005.70005.700015,985,738
14 Sep 20205.70007.00005.60006.42006.420013,824,650
11 Sep 20204.95005.90004.90005.70005.70008,490,637
10 Sep 20205.10005.10004.60005.00005.00005,836,629
09 Sep 20205.20005.30004.80005.04005.04003,939,114
08 Sep 20205.25005.50005.02005.40005.40004,021,941
07 Sep 20205.90006.00005.20005.30005.30007,867,422
04 Sep 20206.30006.31005.80006.00006.00004,637,353
03 Sep 20205.95007.00005.70006.40006.400012,049,135
02 Sep 20205.00006.20005.00006.10006.100010,723,379
01 Sep 20204.45005.50004.20005.00005.00006,034,199
28 Aug 20204.40004.50004.30004.30004.3000308,292
27 Aug 20204.50004.50004.30604.40004.40001,562,687
26 Aug 20204.50004.60004.30004.45004.45003,903,072
25 Aug 20204.35004.60004.30004.50004.50001,762,135
24 Aug 20204.15004.50004.00004.50004.50002,584,225
21 Aug 20204.25004.38804.00004.25004.25001,842,653
20 Aug 20204.50004.58004.00004.36004.36008,046,923
19 Aug 20204.55004.68004.50004.60004.60003,262,539
18 Aug 20203.85004.80003.80004.70004.700012,622,571
17 Aug 20203.92503.94503.60003.90003.90002,664,819
14 Aug 20203.15004.20003.10003.80003.800015,637,584
13 Aug 20203.15003.25003.00003.15003.15001,851,539
12 Aug 20203.25003.30003.00003.13003.13002,472,378
11 Aug 20203.40003.47503.20003.30003.30002,017,645
10 Aug 20203.00003.70002.92403.40003.40006,915,263
07 Aug 20203.25003.25002.90002.90002.90005,224,759
06 Aug 20203.45003.50003.20003.30003.30004,663,993
05 Aug 20203.45003.60003.35003.50003.50003,971,776
04 Aug 20203.82503.82103.30003.60003.600010,946,035
03 Aug 20203.50004.00003.40003.88003.880016,655,592
31 Jul 20202.97503.60002.90503.60003.600015,681,074
30 Jul 20202.95003.10002.75102.88002.88005,075,814
29 Jul 20202.80003.20002.60003.00003.000020,557,615
28 Jul 20202.37502.90002.26002.80002.80005,118,035
27 Jul 20202.20002.51002.20002.50002.50007,515,140
24 Jul 20202.10002.32502.07502.25002.25004,528,156
23 Jul 20202.15002.31202.00002.20002.200019,085,873
22 Jul 20201.85002.50001.90002.30002.300058,173,716
21 Jul 20201.60002.00001.50001.72501.725016,011,524
20 Jul 20201.42501.70001.40001.50501.50507,188,215
17 Jul 20201.40001.50001.35001.50001.50001,863,232
16 Jul 20201.30001.48701.30001.42501.42501,184,136
15 Jul 20201.27501.35001.30001.35001.35001,691,442
14 Jul 20201.27501.35001.25001.25001.25001,955,823
13 Jul 20201.25001.35001.20001.30001.30002,427,617
10 Jul 20201.25001.30001.22001.25001.25001,535,454
09 Jul 20201.30001.35001.20701.25001.25003,931,855
08 Jul 20201.30001.30001.20001.27501.2750935,895
07 Jul 20201.30001.34901.27501.27501.27501,299,328
06 Jul 20201.30001.35001.26001.27501.27501,837,786
03 Jul 20201.30001.30001.20001.25001.25002,540,352
02 Jul 20201.30001.31001.23001.35001.3500881,844
01 Jul 20201.30001.45001.25001.35001.3500398,929
30 Jun 20201.30001.45001.30001.35001.3500523,780
29 Jun 20201.35001.45001.30001.35001.3500791,078
26 Jun 20201.35001.45001.30001.30001.30001,019,664
25 Jun 20201.37501.45001.30001.35001.35001,168,472
24 Jun 20201.37501.45001.32301.37501.37501,193,947
23 Jun 20201.35001.45001.32501.45001.45006,937,974
22 Jun 20201.15001.45001.05001.42001.42005,505,820
19 Jun 20201.15001.24001.05001.15001.15001,553,085
18 Jun 20201.25001.25001.10001.12501.12503,684,963
17 Jun 20201.25001.27001.20501.25001.2500942,370
16 Jun 20201.22501.24801.20301.25001.2500834,640
15 Jun 20201.20301.30001.15001.22501.2250940,439
12 Jun 20201.25001.29501.20301.25001.25001,930,725
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...