Evoke plc (EVOKL.XC)
Cboe UK - Cboe UK Real-time price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:26PM 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 | 84.70 | 85.90 | 83.15 | 84.05 | 84.05 | 27,329 |
| 27 Jun 2024 | 83.78 | 84.80 | 83.10 | 84.30 | 84.30 | 65,126 |
| 26 Jun 2024 | 83.72 | 84.70 | 83.00 | 83.15 | 83.15 | 31,004 |
| 25 Jun 2024 | 82.43 | 84.35 | 81.80 | 83.40 | 83.40 | 107,176 |
| 24 Jun 2024 | 82.15 | 82.32 | 80.85 | 81.35 | 81.35 | 65,277 |
| 21 Jun 2024 | 83.15 | 83.50 | 81.75 | 82.10 | 82.10 | 58,685 |
| 20 Jun 2024 | 82.10 | 83.35 | 82.10 | 82.90 | 82.90 | 59,510 |
| 19 Jun 2024 | 82.30 | 83.32 | 81.65 | 82.35 | 82.35 | 85,073 |
| 18 Jun 2024 | 83.28 | 83.95 | 82.70 | 82.95 | 82.95 | 105,688 |
| 17 Jun 2024 | 82.05 | 83.05 | 80.55 | 83.05 | 83.05 | 61,131 |
| 14 Jun 2024 | 82.85 | 83.85 | 81.50 | 81.70 | 81.70 | 77,380 |
| 13 Jun 2024 | 84.90 | 84.90 | 82.25 | 83.15 | 83.15 | 12,237 |
| 12 Jun 2024 | 85.00 | 86.25 | 83.85 | 85.75 | 85.75 | 41,569 |
| 11 Jun 2024 | 85.10 | 85.50 | 84.65 | 85.25 | 85.25 | 43,103 |
| 10 Jun 2024 | 85.05 | 85.55 | 83.95 | 85.50 | 85.50 | 44,865 |
| 07 Jun 2024 | 85.85 | 86.35 | 84.35 | 86.20 | 86.20 | 30,565 |
| 06 Jun 2024 | 86.10 | 86.90 | 85.60 | 86.30 | 86.30 | 39,335 |
| 05 Jun 2024 | 87.00 | 87.65 | 85.70 | 86.20 | 86.20 | 43,559 |
| 04 Jun 2024 | 88.25 | 89.20 | 86.75 | 86.75 | 86.75 | 19,917 |
| 03 Jun 2024 | 88.80 | 90.25 | 88.10 | 88.45 | 88.45 | 90,289 |
| 31 May 2024 | 88.03 | 89.90 | 88.00 | 89.75 | 89.75 | 85,678 |
| 30 May 2024 | 87.45 | 89.55 | 87.45 | 88.95 | 88.95 | 26,842 |
| 29 May 2024 | 90.05 | 91.65 | 87.00 | 87.95 | 87.95 | 46,998 |
| 28 May 2024 | 91.60 | 92.80 | 91.00 | 92.35 | 92.35 | 21,501 |
| 24 May 2024 | 88.15 | 91.50 | 86.60 | 91.50 | 91.50 | 37,484 |
| 23 May 2024 | 91.00 | 91.00 | 87.70 | 88.75 | 88.75 | 92,622 |
| 22 May 2024 | 90.00 | 91.43 | 88.80 | 90.25 | 90.25 | 104,190 |
| 21 May 2024 | 89.28 | 91.95 | 88.45 | 90.35 | 90.35 | 15,000 |
| 20 May 2024 | 90.00 | 90.95 | 86.60 | 88.28 | 88.28 | 114,026 |
| 17 May 2024 | 86.00 | 89.85 | 86.00 | 89.70 | 89.70 | 20,849 |
| 16 May 2024 | 87.75 | 88.45 | 85.85 | 87.05 | 87.05 | 10,670 |
| 15 May 2024 | 84.75 | 90.05 | 84.45 | 88.05 | 88.05 | 56,582 |
| 14 May 2024 | 85.70 | 87.35 | 85.10 | 85.30 | 85.30 | 91,188 |
| 13 May 2024 | 86.40 | 87.10 | 83.75 | 84.90 | 84.90 | 88,794 |
| 10 May 2024 | 88.20 | 89.65 | 86.35 | 86.50 | 86.50 | 76,461 |
| 09 May 2024 | 88.05 | 90.20 | 87.55 | 89.20 | 89.20 | 56,023 |
| 08 May 2024 | 87.50 | 89.95 | 87.50 | 88.45 | 88.45 | 134,756 |
| 07 May 2024 | 88.30 | 89.30 | 87.30 | 87.95 | 87.95 | 141,873 |
| 03 May 2024 | 85.05 | 87.20 | 84.15 | 87.10 | 87.10 | 90,454 |
| 02 May 2024 | 84.00 | 86.60 | 83.55 | 85.45 | 85.45 | 261,814 |
| 01 May 2024 | 84.90 | 86.30 | 84.35 | 84.50 | 84.50 | 74,399 |
| 30 Apr 2024 | 86.95 | 88.90 | 84.35 | 84.45 | 84.45 | 303,729 |
| 29 Apr 2024 | 84.40 | 86.85 | 84.05 | 86.00 | 86.00 | 294,112 |
| 26 Apr 2024 | 81.25 | 84.55 | 81.22 | 84.40 | 84.40 | 140,551 |
| 25 Apr 2024 | 82.80 | 83.60 | 80.90 | 81.55 | 81.55 | 82,027 |
| 24 Apr 2024 | 81.80 | 83.75 | 81.00 | 82.65 | 82.65 | 36,967 |
| 23 Apr 2024 | 82.60 | 82.70 | 81.55 | 82.20 | 82.20 | 53,206 |
| 22 Apr 2024 | 85.20 | 85.40 | 82.93 | 83.70 | 83.70 | 77,596 |
| 19 Apr 2024 | 80.00 | 83.30 | 80.00 | 83.30 | 83.30 | 185,866 |
| 18 Apr 2024 | 79.55 | 80.75 | 78.00 | 80.55 | 80.55 | 116,508 |
| 17 Apr 2024 | 78.78 | 81.00 | 78.65 | 80.15 | 80.15 | 111,631 |
| 16 Apr 2024 | 79.65 | 82.95 | 78.15 | 82.00 | 82.00 | 157,381 |
| 15 Apr 2024 | 80.00 | 81.90 | 75.95 | 81.90 | 81.90 | 164,684 |
| 12 Apr 2024 | 83.10 | 83.10 | 80.20 | 80.20 | 80.20 | 93,776 |
| 11 Apr 2024 | 84.75 | 84.75 | 82.00 | 82.90 | 82.90 | 41,895 |
| 10 Apr 2024 | 86.00 | 86.45 | 83.10 | 84.15 | 84.15 | 80,537 |
| 09 Apr 2024 | 85.80 | 86.90 | 85.80 | 86.05 | 86.05 | 154,485 |
| 08 Apr 2024 | 83.60 | 86.75 | 83.20 | 86.53 | 86.53 | 54,658 |
| 05 Apr 2024 | 82.70 | 83.85 | 81.80 | 83.10 | 83.10 | 84,763 |
| 04 Apr 2024 | 86.65 | 86.65 | 82.50 | 84.35 | 84.35 | 110,717 |
| 03 Apr 2024 | 82.60 | 87.00 | 82.60 | 87.00 | 87.00 | 108,626 |
| 02 Apr 2024 | 87.95 | 89.85 | 83.00 | 84.88 | 84.88 | 151,003 |
| 28 Mar 2024 | 88.70 | 89.90 | 86.75 | 88.75 | 88.75 | 93,896 |
| 27 Mar 2024 | 89.00 | 92.00 | 87.25 | 88.35 | 88.35 | 183,142 |
| 26 Mar 2024 | 85.00 | 94.10 | 83.05 | 89.10 | 89.10 | 329,087 |
| 25 Mar 2024 | 87.10 | 87.47 | 84.65 | 85.15 | 85.15 | 143,443 |
| 22 Mar 2024 | 86.65 | 91.25 | 86.50 | 87.13 | 87.13 | 72,220 |
| 21 Mar 2024 | 85.05 | 86.40 | 84.65 | 86.00 | 86.00 | 38,624 |
| 20 Mar 2024 | 85.05 | 87.60 | 84.15 | 84.35 | 84.35 | 344,631 |
| 19 Mar 2024 | 84.60 | 85.35 | 83.85 | 85.35 | 85.35 | 70,275 |
| 18 Mar 2024 | 81.90 | 85.00 | 81.90 | 85.00 | 85.00 | 34,681 |
| 15 Mar 2024 | 81.15 | 82.05 | 81.15 | 81.50 | 81.50 | 23,622 |
| 14 Mar 2024 | 81.80 | 81.95 | 80.10 | 80.50 | 80.50 | 63,563 |
| 13 Mar 2024 | 81.00 | 83.95 | 81.00 | 81.95 | 81.95 | 49,675 |
| 12 Mar 2024 | 80.00 | 84.55 | 80.00 | 80.60 | 80.60 | 92,446 |
| 11 Mar 2024 | 84.70 | 85.90 | 81.90 | 83.50 | 83.50 | 135,938 |
| 08 Mar 2024 | 85.50 | 85.50 | 84.10 | 84.95 | 84.95 | 41,979 |
| 07 Mar 2024 | 82.65 | 87.50 | 82.15 | 84.15 | 84.15 | 90,501 |
| 06 Mar 2024 | 82.00 | 86.60 | 82.00 | 83.25 | 83.25 | 44,721 |
| 05 Mar 2024 | 82.85 | 82.90 | 80.20 | 82.90 | 82.90 | 104,250 |
| 04 Mar 2024 | 88.00 | 88.00 | 81.90 | 83.85 | 83.85 | 192,584 |
| 01 Mar 2024 | 86.35 | 87.30 | 85.75 | 87.00 | 87.00 | 57,578 |
| 29 Feb 2024 | 88.00 | 89.05 | 86.15 | 86.85 | 86.85 | 42,415 |
| 28 Feb 2024 | 89.00 | 89.00 | 86.22 | 88.15 | 88.15 | 51,173 |
| 27 Feb 2024 | 89.55 | 90.40 | 87.35 | 87.75 | 87.75 | 99,087 |
| 26 Feb 2024 | 95.50 | 95.50 | 86.85 | 88.00 | 88.00 | 77,090 |
| 23 Feb 2024 | 97.30 | 97.30 | 90.95 | 92.25 | 92.25 | 101,779 |
| 22 Feb 2024 | 95.05 | 100.10 | 94.30 | 97.55 | 97.55 | 127,400 |
| 21 Feb 2024 | 95.30 | 96.45 | 94.95 | 95.13 | 95.13 | 72,830 |
| 20 Feb 2024 | 95.35 | 96.50 | 94.95 | 95.70 | 95.70 | 86,406 |
| 19 Feb 2024 | 92.47 | 96.68 | 92.47 | 96.00 | 96.00 | 173,159 |
| 16 Feb 2024 | 95.25 | 95.85 | 93.20 | 93.20 | 93.20 | 46,766 |
| 15 Feb 2024 | 94.20 | 95.38 | 93.75 | 94.30 | 94.30 | 110,575 |
| 14 Feb 2024 | 91.60 | 94.20 | 91.60 | 93.70 | 93.70 | 79,421 |
| 13 Feb 2024 | 90.90 | 91.95 | 89.00 | 91.85 | 91.85 | 141,007 |
| 12 Feb 2024 | 91.00 | 93.30 | 90.65 | 90.85 | 90.85 | 67,822 |
| 09 Feb 2024 | 90.00 | 91.20 | 88.90 | 90.10 | 90.10 | 253,441 |
| 08 Feb 2024 | 89.00 | 91.00 | 87.10 | 90.35 | 90.35 | 385,550 |
| 07 Feb 2024 | 88.05 | 89.25 | 87.20 | 88.00 | 88.00 | 71,166 |
| 06 Feb 2024 | 85.00 | 87.65 | 84.05 | 87.65 | 87.65 | 212,417 |
| *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.