M.P. Evans Group PLC (MPE.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 820.00 | 848.00 | 820.00 | 842.00 | 842.00 | 9,259 |
| May 01, 2024 | 826.00 | 842.48 | 826.00 | 826.00 | 826.00 | 1,295 |
| Apr 30, 2024 | 834.00 | 854.00 | 831.25 | 838.00 | 838.00 | 5,564 |
| Apr 29, 2024 | 836.00 | 850.00 | 819.93 | 834.00 | 834.00 | 22,154 |
| Apr 26, 2024 | 832.00 | 845.52 | 806.00 | 824.00 | 824.00 | 11,424 |
| Apr 25, 2024 | 832.00 | 842.00 | 812.00 | 842.00 | 842.00 | 29,854 |
| Apr 25, 2024 | 32.5 Dividend | |||||
| Apr 24, 2024 | 836.00 | 868.00 | 832.00 | 868.00 | 835.50 | 12,945 |
| Apr 23, 2024 | 836.00 | 848.00 | 820.00 | 848.00 | 816.25 | 15,568 |
| Apr 22, 2024 | 842.00 | 862.54 | 820.00 | 826.00 | 795.07 | 40,977 |
| Apr 19, 2024 | 850.00 | 864.00 | 842.21 | 860.00 | 827.80 | 21,723 |
| Apr 18, 2024 | 824.00 | 850.00 | 822.00 | 848.00 | 816.25 | 20,138 |
| Apr 17, 2024 | 824.00 | 840.00 | 822.00 | 838.00 | 806.62 | 12,371 |
| Apr 16, 2024 | 850.00 | 868.00 | 826.00 | 830.00 | 798.92 | 26,914 |
| Apr 15, 2024 | 870.00 | 870.00 | 842.16 | 870.00 | 837.43 | 5,965 |
| Apr 12, 2024 | 868.00 | 881.70 | 826.00 | 826.00 | 795.07 | 71,611 |
| Apr 11, 2024 | 876.00 | 876.00 | 840.00 | 862.00 | 829.72 | 46,704 |
| Apr 10, 2024 | 856.00 | 880.00 | 846.00 | 868.00 | 835.50 | 51,276 |
| Apr 09, 2024 | 840.00 | 886.00 | 831.50 | 874.00 | 841.28 | 59,491 |
| Apr 08, 2024 | 810.00 | 848.00 | 796.68 | 844.00 | 812.40 | 36,162 |
| Apr 05, 2024 | 828.00 | 828.00 | 796.68 | 824.00 | 793.15 | 26,196 |
| Apr 04, 2024 | 804.00 | 830.00 | 816.00 | 826.00 | 795.07 | 33,496 |
| Apr 03, 2024 | 798.00 | 822.00 | 792.00 | 806.00 | 775.82 | 300,176 |
| Apr 02, 2024 | 808.00 | 828.00 | 800.00 | 816.00 | 785.45 | 44,478 |
| Mar 28, 2024 | 776.00 | 826.00 | 776.00 | 810.00 | 779.67 | 38,272 |
| Mar 27, 2024 | 788.00 | 804.00 | 780.00 | 800.00 | 770.05 | 54,905 |
| Mar 26, 2024 | 788.00 | 790.00 | 776.00 | 788.00 | 758.50 | 59,156 |
| Mar 25, 2024 | 786.00 | 796.00 | 782.00 | 788.00 | 758.50 | 71,043 |
| Mar 22, 2024 | 752.00 | 800.00 | 750.00 | 786.00 | 756.57 | 170,664 |
| Mar 21, 2024 | 752.00 | 760.00 | 746.51 | 748.00 | 719.99 | 392,499 |
| Mar 20, 2024 | 766.00 | 768.00 | 745.00 | 748.00 | 719.99 | 59,037 |
| Mar 19, 2024 | 758.00 | 768.00 | 734.48 | 768.00 | 739.24 | 145,120 |
| Mar 18, 2024 | 752.00 | 754.94 | 746.00 | 750.00 | 721.92 | 11,954 |
| Mar 15, 2024 | 750.00 | 762.00 | 750.00 | 760.00 | 731.54 | 8,220 |
| Mar 14, 2024 | 768.00 | 778.00 | 747.56 | 760.00 | 731.54 | 23,459 |
| Mar 13, 2024 | 768.00 | 778.00 | 751.60 | 758.00 | 729.62 | 14,175 |
| Mar 12, 2024 | 766.00 | 770.08 | 744.00 | 766.00 | 737.32 | 38,072 |
| Mar 11, 2024 | 752.00 | 760.00 | 740.00 | 760.00 | 731.54 | 19,142 |
| Mar 08, 2024 | 756.00 | 770.00 | 745.80 | 750.00 | 721.92 | 39,446 |
| Mar 07, 2024 | 756.00 | 762.00 | 755.02 | 760.00 | 731.54 | 43,704 |
| Mar 06, 2024 | 762.00 | 768.00 | 760.00 | 760.00 | 731.54 | 13,226 |
| Mar 05, 2024 | 766.00 | 768.00 | 756.00 | 762.00 | 733.47 | 21,001 |
| Mar 04, 2024 | 772.00 | 772.00 | 758.00 | 762.00 | 733.47 | 18,876 |
| Mar 01, 2024 | 778.00 | 778.00 | 756.40 | 774.00 | 745.02 | 25,773 |
| Feb 29, 2024 | 788.00 | 788.00 | 756.00 | 764.00 | 735.39 | 36,718 |
| Feb 28, 2024 | 754.00 | 784.00 | 754.00 | 776.00 | 746.94 | 14,511 |
| Feb 27, 2024 | 754.00 | 778.00 | 742.00 | 770.00 | 741.17 | 12,668 |
| Feb 26, 2024 | 740.00 | 770.00 | 740.00 | 760.00 | 731.54 | 31,360 |
| Feb 23, 2024 | 760.00 | 760.00 | 750.00 | 758.00 | 729.62 | 6,481 |
| Feb 22, 2024 | 760.00 | 784.00 | 751.10 | 762.00 | 733.47 | 15,769 |
| Feb 21, 2024 | 742.00 | 780.00 | 742.00 | 770.00 | 741.17 | 16,709 |
| Feb 20, 2024 | 750.00 | 788.00 | 750.00 | 760.00 | 731.54 | 44,996 |
| Feb 19, 2024 | 760.00 | 767.40 | 745.00 | 766.00 | 737.32 | 9,626 |
| Feb 16, 2024 | 748.00 | 766.00 | 748.00 | 766.00 | 737.32 | 7,231 |
| Feb 15, 2024 | 760.00 | 770.00 | 752.00 | 754.00 | 725.77 | 17,981 |
| Feb 14, 2024 | 764.00 | 770.00 | 744.00 | 744.00 | 716.14 | 16,771 |
| Feb 13, 2024 | 768.00 | 768.00 | 746.68 | 762.00 | 733.47 | 5,490 |
| Feb 12, 2024 | 750.00 | 766.40 | 750.00 | 766.00 | 737.32 | 3,433 |
| Feb 09, 2024 | 768.00 | 770.40 | 752.00 | 760.00 | 731.54 | 13,702 |
| Feb 08, 2024 | 770.00 | 770.00 | 760.00 | 764.00 | 735.39 | 16,092 |
| Feb 07, 2024 | 772.00 | 776.00 | 755.00 | 760.00 | 731.54 | 142,882 |
| Feb 06, 2024 | 782.00 | 782.00 | 742.00 | 770.00 | 741.17 | 10,700 |
| Feb 05, 2024 | 758.00 | 780.00 | 744.00 | 762.00 | 733.47 | 9,801 |
| Feb 02, 2024 | 764.00 | 778.00 | 744.00 | 754.00 | 725.77 | 38,021 |
| Feb 01, 2024 | 770.00 | 776.00 | 732.00 | 744.00 | 716.14 | 31,865 |
| Jan 31, 2024 | 740.00 | 770.00 | 740.00 | 762.00 | 733.47 | 14,638 |
| Jan 30, 2024 | 756.00 | 768.00 | 737.76 | 764.00 | 735.39 | 21,714 |
| Jan 29, 2024 | 752.00 | 768.00 | 746.42 | 764.00 | 735.39 | 16,087 |
| Jan 26, 2024 | 752.00 | 770.00 | 748.00 | 748.00 | 719.99 | 30,626 |
| Jan 25, 2024 | 740.00 | 762.00 | 730.00 | 762.00 | 733.47 | 15,012 |
| Jan 24, 2024 | 748.00 | 760.00 | 728.00 | 728.00 | 700.74 | 22,924 |
| Jan 23, 2024 | 728.00 | 752.00 | 724.00 | 736.00 | 708.44 | 5,638 |
| Jan 22, 2024 | 740.00 | 753.92 | 732.08 | 740.00 | 712.29 | 30,935 |
| Jan 19, 2024 | 746.00 | 758.00 | 734.00 | 740.00 | 712.29 | 24,651 |
| Jan 18, 2024 | 732.00 | 735.68 | 728.00 | 730.00 | 702.67 | 6,907 |
| Jan 17, 2024 | 730.00 | 738.16 | 724.00 | 734.00 | 706.52 | 5,648 |
| Jan 16, 2024 | 740.00 | 752.90 | 724.00 | 724.00 | 696.89 | 22,805 |
| Jan 15, 2024 | 724.00 | 756.76 | 724.00 | 740.00 | 712.29 | 6,188 |
| Jan 12, 2024 | 740.00 | 763.35 | 722.00 | 736.00 | 708.44 | 6,960 |
| Jan 11, 2024 | 726.00 | 748.00 | 720.00 | 722.00 | 694.97 | 12,069 |
| Jan 10, 2024 | 726.00 | 746.00 | 720.00 | 744.00 | 716.14 | 11,425 |
| Jan 09, 2024 | 720.00 | 740.00 | 730.00 | 736.00 | 708.44 | 14,778 |
| Jan 08, 2024 | 722.00 | 746.00 | 722.00 | 724.00 | 696.89 | 16,450 |
| Jan 05, 2024 | 732.00 | 749.14 | 725.10 | 732.00 | 704.59 | 13,827 |
| Jan 04, 2024 | 744.00 | 752.52 | 724.00 | 736.00 | 708.44 | 11,502 |
| Jan 03, 2024 | 734.00 | 768.00 | 722.00 | 748.00 | 719.99 | 7,943 |
| Jan 02, 2024 | 740.00 | 762.00 | 724.80 | 748.00 | 719.99 | 20,908 |
| Dec 29, 2023 | 724.00 | 768.00 | 724.00 | 740.00 | 712.29 | 2,837 |
| Dec 28, 2023 | 742.00 | 758.00 | 730.01 | 742.00 | 714.22 | 2,150 |
| Dec 27, 2023 | 740.00 | 750.00 | 731.90 | 740.00 | 712.29 | 38,751 |
| Dec 22, 2023 | 740.00 | 750.00 | 723.96 | 750.00 | 721.92 | 5,127 |
| Dec 21, 2023 | 732.00 | 768.00 | 720.00 | 750.00 | 721.92 | 36,218 |
| Dec 20, 2023 | 720.00 | 750.00 | 720.00 | 732.00 | 704.59 | 20,432 |
| Dec 19, 2023 | 710.00 | 760.00 | 710.00 | 738.00 | 710.37 | 12,992 |
| Dec 18, 2023 | 712.00 | 738.00 | 712.00 | 724.00 | 696.89 | 16,938 |
| Dec 15, 2023 | 710.00 | 745.60 | 710.00 | 726.00 | 698.82 | 5,821 |
| Dec 14, 2023 | 710.00 | 740.24 | 710.00 | 734.00 | 706.52 | 44,506 |
| Dec 13, 2023 | 720.00 | 745.36 | 712.00 | 716.00 | 689.19 | 21,002 |
| Dec 12, 2023 | 710.00 | 758.00 | 710.00 | 722.00 | 694.97 | 16,158 |
| Dec 11, 2023 | 710.00 | 758.00 | 710.00 | 730.00 | 702.67 | 16,160 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.