Evoke plc (EVOK.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 86.00 | 86.70 | 83.15 | 83.75 | 83.75 | 487,594 |
| 27 Jun 2024 | 83.05 | 85.00 | 82.95 | 84.15 | 84.15 | 477,880 |
| 26 Jun 2024 | 82.50 | 85.00 | 82.50 | 82.70 | 82.70 | 6,328,854 |
| 25 Jun 2024 | 81.50 | 84.40 | 77.30 | 83.20 | 83.20 | 535,168 |
| 24 Jun 2024 | 82.00 | 83.65 | 80.80 | 81.15 | 81.15 | 585,021 |
| 21 Jun 2024 | 83.25 | 83.70 | 81.90 | 82.45 | 82.45 | 1,482,210 |
| 20 Jun 2024 | 82.30 | 83.40 | 78.80 | 82.95 | 82.95 | 630,519 |
| 19 Jun 2024 | 82.00 | 83.80 | 81.40 | 82.10 | 82.10 | 470,487 |
| 18 Jun 2024 | 82.00 | 83.95 | 82.00 | 83.25 | 83.25 | 804,905 |
| 17 Jun 2024 | 82.05 | 83.90 | 80.51 | 82.70 | 82.70 | 348,214 |
| 14 Jun 2024 | 82.90 | 83.85 | 81.45 | 81.45 | 81.45 | 445,593 |
| 13 Jun 2024 | 83.30 | 86.00 | 82.15 | 82.95 | 82.95 | 545,220 |
| 12 Jun 2024 | 88.35 | 88.35 | 83.00 | 85.15 | 85.15 | 500,850 |
| 11 Jun 2024 | 84.00 | 86.65 | 84.00 | 85.00 | 85.00 | 368,876 |
| 10 Jun 2024 | 87.05 | 87.95 | 83.85 | 86.00 | 86.00 | 550,900 |
| 07 Jun 2024 | 86.25 | 86.50 | 84.00 | 86.00 | 86.00 | 575,555 |
| 06 Jun 2024 | 88.00 | 88.35 | 85.50 | 86.10 | 86.10 | 307,806 |
| 05 Jun 2024 | 87.00 | 87.90 | 85.50 | 85.90 | 85.90 | 762,329 |
| 04 Jun 2024 | 86.00 | 90.00 | 85.85 | 86.90 | 86.90 | 549,833 |
| 03 Jun 2024 | 88.00 | 90.45 | 86.05 | 88.00 | 88.00 | 604,992 |
| 31 May 2024 | 88.00 | 91.20 | 86.70 | 90.00 | 90.00 | 1,348,689 |
| 30 May 2024 | 91.10 | 91.10 | 86.80 | 88.55 | 88.55 | 572,737 |
| 29 May 2024 | 93.90 | 93.90 | 87.00 | 87.00 | 87.00 | 2,795,236 |
| 28 May 2024 | 90.80 | 93.20 | 90.20 | 92.00 | 92.00 | 618,436 |
| 24 May 2024 | 85.30 | 92.00 | 85.30 | 90.80 | 90.80 | 844,876 |
| 23 May 2024 | 91.00 | 91.05 | 87.05 | 88.15 | 88.15 | 666,578 |
| 22 May 2024 | 92.00 | 92.00 | 85.75 | 90.25 | 90.25 | 647,602 |
| 21 May 2024 | 85.15 | 92.85 | 85.05 | 90.40 | 90.40 | 926,246 |
| 20 May 2024 | 90.00 | 91.05 | 85.60 | 89.40 | 89.40 | 1,054,245 |
| 17 May 2024 | 86.00 | 90.70 | 83.60 | 89.40 | 89.40 | 843,806 |
| 16 May 2024 | 84.00 | 90.85 | 84.00 | 87.95 | 87.95 | 865,898 |
| 15 May 2024 | 85.00 | 90.95 | 84.15 | 88.05 | 88.05 | 1,823,458 |
| 14 May 2024 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | - |
| 13 May 2024 | 86.40 | 88.00 | 81.20 | 85.40 | 85.40 | 733,240 |
| 10 May 2024 | 86.30 | 89.85 | 85.80 | 86.40 | 86.40 | 559,186 |
| 09 May 2024 | 88.00 | 90.30 | 86.70 | 88.15 | 88.15 | 695,381 |
| 08 May 2024 | 89.70 | 89.95 | 85.00 | 88.65 | 88.65 | 609,610 |
| 07 May 2024 | 85.00 | 89.30 | 85.00 | 88.60 | 88.60 | 1,145,976 |
| 03 May 2024 | 82.00 | 87.45 | 82.00 | 87.45 | 87.45 | 6,077,929 |
| 02 May 2024 | 87.70 | 88.60 | 83.50 | 85.55 | 85.55 | 1,299,126 |
| 01 May 2024 | 86.00 | 90.00 | 83.75 | 83.75 | 83.75 | 1,001,477 |
| 30 Apr 2024 | 88.00 | 89.05 | 83.05 | 84.80 | 84.80 | 3,733,651 |
| 29 Apr 2024 | 82.65 | 87.20 | 81.80 | 86.45 | 86.45 | 1,798,227 |
| 26 Apr 2024 | 80.00 | 84.80 | 80.00 | 83.90 | 83.90 | 1,333,789 |
| 25 Apr 2024 | 81.00 | 83.75 | 80.75 | 80.75 | 80.75 | 1,115,161 |
| 24 Apr 2024 | 81.00 | 83.56 | 81.00 | 83.15 | 83.15 | 787,028 |
| 23 Apr 2024 | 82.00 | 85.00 | 81.39 | 81.55 | 81.55 | 853,092 |
| 22 Apr 2024 | 84.00 | 85.30 | 82.10 | 83.80 | 83.80 | 1,368,298 |
| 19 Apr 2024 | 80.00 | 84.04 | 80.00 | 83.65 | 83.65 | 1,029,800 |
| 18 Apr 2024 | 80.00 | 80.85 | 77.75 | 79.80 | 79.80 | 1,195,103 |
| 17 Apr 2024 | 77.95 | 81.00 | 76.55 | 80.00 | 80.00 | 647,212 |
| 16 Apr 2024 | 79.95 | 83.00 | 78.10 | 81.25 | 81.25 | 768,153 |
| 15 Apr 2024 | 80.00 | 83.65 | 75.90 | 81.50 | 81.50 | 1,112,386 |
| 12 Apr 2024 | 82.50 | 85.08 | 80.20 | 80.60 | 80.60 | 1,014,765 |
| 11 Apr 2024 | 83.00 | 86.05 | 81.74 | 82.50 | 82.50 | 1,142,659 |
| 10 Apr 2024 | 87.00 | 87.00 | 83.10 | 83.90 | 83.90 | 1,064,774 |
| 09 Apr 2024 | 85.50 | 87.26 | 85.00 | 85.75 | 85.75 | 945,775 |
| 08 Apr 2024 | 83.30 | 86.70 | 82.00 | 86.70 | 86.70 | 928,606 |
| 05 Apr 2024 | 82.00 | 83.85 | 81.83 | 83.55 | 83.55 | 1,161,680 |
| 04 Apr 2024 | 83.00 | 84.40 | 82.50 | 83.50 | 83.50 | 5,919,539 |
| 03 Apr 2024 | 83.00 | 87.00 | 82.10 | 86.60 | 86.60 | 850,649 |
| 02 Apr 2024 | 87.95 | 91.00 | 83.00 | 84.60 | 84.60 | 1,758,208 |
| 28 Mar 2024 | 89.00 | 92.55 | 86.55 | 88.50 | 88.50 | 1,426,272 |
| 27 Mar 2024 | 88.60 | 92.10 | 85.05 | 88.50 | 88.50 | 5,122,091 |
| 26 Mar 2024 | 85.00 | 94.00 | 82.50 | 89.00 | 89.00 | 4,517,896 |
| 25 Mar 2024 | 86.80 | 88.00 | 83.80 | 83.80 | 83.80 | 1,620,702 |
| 22 Mar 2024 | 86.50 | 93.25 | 86.28 | 87.20 | 87.20 | 2,051,044 |
| 21 Mar 2024 | 87.35 | 87.35 | 82.05 | 86.40 | 86.40 | 615,774 |
| 20 Mar 2024 | 88.15 | 88.95 | 83.50 | 84.30 | 84.30 | 2,313,273 |
| 19 Mar 2024 | 81.05 | 87.71 | 81.05 | 85.30 | 85.30 | 873,254 |
| 18 Mar 2024 | 82.40 | 85.10 | 80.40 | 85.10 | 85.10 | 690,213 |
| 15 Mar 2024 | 84.25 | 84.90 | 80.10 | 81.90 | 81.90 | 1,267,096 |
| 14 Mar 2024 | 80.00 | 84.95 | 80.00 | 80.75 | 80.75 | 495,081 |
| 13 Mar 2024 | 83.65 | 84.90 | 80.80 | 82.10 | 82.10 | 633,820 |
| 12 Mar 2024 | 80.00 | 84.95 | 80.00 | 80.65 | 80.65 | 1,747,999 |
| 11 Mar 2024 | 87.55 | 88.35 | 81.95 | 83.85 | 83.85 | 1,104,795 |
| 08 Mar 2024 | 87.90 | 88.00 | 83.68 | 85.65 | 85.65 | 820,080 |
| 07 Mar 2024 | 83.55 | 88.95 | 82.10 | 84.70 | 84.70 | 936,452 |
| 06 Mar 2024 | 80.05 | 86.90 | 80.05 | 83.35 | 83.35 | 871,162 |
| 05 Mar 2024 | 81.00 | 84.00 | 80.10 | 82.90 | 82.90 | 1,027,680 |
| 04 Mar 2024 | 90.60 | 91.95 | 81.95 | 83.85 | 83.85 | 1,510,960 |
| 01 Mar 2024 | 85.00 | 88.05 | 85.00 | 86.80 | 86.80 | 567,964 |
| 29 Feb 2024 | 88.75 | 92.25 | 86.10 | 86.50 | 86.50 | 966,193 |
| 28 Feb 2024 | 88.65 | 93.85 | 86.05 | 87.75 | 87.75 | 589,705 |
| 27 Feb 2024 | 86.15 | 91.60 | 86.15 | 87.95 | 87.95 | 793,478 |
| 26 Feb 2024 | 92.00 | 96.60 | 86.85 | 88.00 | 88.00 | 1,749,020 |
| 23 Feb 2024 | 97.60 | 98.14 | 90.90 | 92.25 | 92.25 | 1,823,378 |
| 22 Feb 2024 | 96.50 | 100.60 | 93.95 | 97.40 | 97.40 | 1,172,990 |
| 21 Feb 2024 | 90.80 | 96.50 | 90.75 | 95.40 | 95.40 | 1,727,842 |
| 20 Feb 2024 | 95.35 | 96.50 | 94.05 | 95.50 | 95.50 | 1,166,788 |
| 19 Feb 2024 | 91.00 | 96.38 | 90.99 | 95.80 | 95.80 | 1,439,535 |
| 16 Feb 2024 | 96.00 | 97.35 | 93.20 | 93.40 | 93.40 | 2,385,029 |
| 15 Feb 2024 | 92.50 | 95.90 | 92.50 | 94.50 | 94.50 | 474,690 |
| 14 Feb 2024 | 95.00 | 95.00 | 91.25 | 94.00 | 94.00 | 838,880 |
| 13 Feb 2024 | 92.00 | 92.00 | 87.75 | 91.60 | 91.60 | 1,044,872 |
| 12 Feb 2024 | 88.00 | 95.10 | 87.95 | 91.00 | 91.00 | 981,398 |
| 09 Feb 2024 | 87.30 | 91.36 | 86.30 | 90.00 | 90.00 | 1,196,522 |
| 08 Feb 2024 | 90.00 | 90.95 | 85.92 | 90.00 | 90.00 | 1,399,261 |
| 07 Feb 2024 | 90.00 | 90.00 | 87.00 | 87.70 | 87.70 | 446,757 |
| 06 Feb 2024 | 87.00 | 89.95 | 84.05 | 87.50 | 87.50 | 2,526,284 |
| *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.