1. Share Prices

  2. Epwin Group PLC (EPWN)

93.50p+0.00 (+0.00%)09 May 2025, 16:26
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Epwin Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 9, 202593.50p95.00p92.00p93.50p153,222
May 8, 202593.50p95.00p92.08p93.50p138,819
May 7, 202592.50p97.00p92.00p93.60p133,418
May 6, 202594.00p95.00p91.00p92.50p244,466
May 2, 202594.00p94.80p93.05p94.00p170,940
May 1, 202592.50p95.00p92.10p94.00p177,791
Apr 30, 202595.00p95.80p92.00p92.50p318,922
Apr 29, 202596.00p97.00p93.00p95.00p242,023
Apr 28, 202592.00p96.89p92.00p96.00p73,185
Apr 25, 202591.50p93.00p91.00p92.00p68,770
Apr 24, 202593.00p93.20p91.00p91.40p414,536
Apr 23, 202594.00p94.50p92.00p93.00p82,754
Apr 22, 202595.00p96.00p93.00p94.00p106,508
Apr 17, 202595.00p96.00p93.27p95.00p84,330
Apr 16, 202595.00p95.90p94.25p95.00p82,093
Apr 15, 202594.50p96.00p93.99p95.00p114,167
Apr 14, 202594.50p96.00p93.00p93.00p77,114
Apr 11, 202594.50p96.00p92.00p94.50p144,402
Apr 10, 202593.00p96.00p92.00p96.00p134,102
Apr 9, 202589.00p94.00p88.19p93.00p654,847
Apr 8, 202590.00p91.00p88.00p90.00p224,302
Apr 7, 202588.50p90.80p88.00p90.00p144,162
Apr 4, 202589.50p91.80p89.00p90.50p102,503
Apr 3, 202591.00p92.00p89.21p89.50p101,657
Apr 2, 202592.50p93.00p91.00p92.00p123,194
Apr 1, 202592.50p92.97p92.06p92.50p116,518
Mar 31, 202592.00p93.00p92.60p92.50p55,879
Mar 28, 202592.50p94.00p92.00p93.00p102,004
Mar 27, 202592.50p94.00p91.00p92.50p81,747
Mar 26, 202591.50p96.00p91.00p92.50p151,849
Mar 25, 202590.50p92.00p89.00p91.50p128,243
Mar 24, 202590.50p92.00p89.20p90.50p48,866
Mar 21, 202588.50p92.00p89.33p90.50p154,562
Mar 20, 202586.00p90.00p86.00p88.50p277,566
Mar 19, 202586.00p87.00p85.42p86.00p47,570
Mar 18, 202584.50p87.00p84.00p86.00p92,699
Mar 17, 202584.00p85.00p84.00p84.50p169,848
Mar 14, 202583.50p84.90p82.68p84.00p82,602
Mar 13, 202584.00p85.00p82.00p82.00p53,556
Mar 12, 202584.50p85.00p83.10p83.50p196,006
Mar 11, 202584.50p85.00p84.00p84.50p94,321
Mar 10, 202584.50p85.00p83.25p84.50p71,570
Mar 7, 202584.50p85.00p82.40p84.50p129,865
Mar 6, 202584.50p84.97p84.41p84.50p60,399
Mar 5, 202585.00p86.00p84.00p85.00p82,310
Mar 4, 202585.50p86.00p85.00p85.00p81,520
Mar 3, 202586.50p87.00p85.13p85.50p158,241
Feb 28, 202586.00p87.00p85.00p86.50p100,434
Feb 27, 202585.00p87.00p84.75p86.00p89,707
Feb 26, 202585.00p86.00p84.42p85.00p105,473
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
08 May 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Travis Perkins PLC623.006.86
BP PLC372.304.73
Urban Logistics Reit PLC152.404.67
Airtel Africa PLC162.904.42
Playtech PLC334.004.21
Associated British Foods PLC2,112.004.14

Fallers

CompanyPrice% Chg
Auction Technology Group PLC540.00-6.25
Renishaw PLC2,560.00-5.54
Mobico Group PLC28.78-5.52
Ao World PLC97.30-3.85
Bae Systems PLC1,688.00-3.32
British American Tobacco PLC3,135.00-3.21
Risers/fallers data from previous trading day. Today's data available from 8:15am.