1. Share Prices

  2. Evoke PLC (EVOK)

22.65p-0.75 (-3.21%)05 Dec 2025, 17:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Evoke PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 5, 202524.50p24.50p22.55p22.65p4,970,004
Dec 4, 202524.40p26.10p23.25p23.40p4,242,207
Dec 3, 202525.05p25.54p24.50p25.40p4,486,025
Dec 2, 202525.20p25.75p24.15p25.10p3,644,537
Dec 1, 202527.65p27.65p24.98p25.30p6,630,876
Nov 28, 202528.15p29.60p26.10p26.50p8,449,497
Nov 27, 202529.50p30.13p27.85p29.30p5,697,277
Nov 26, 202538.00p38.30p28.95p30.55p13,568,783
Nov 25, 202535.15p37.40p35.15p37.40p1,145,291
Nov 24, 202533.00p36.94p33.00p35.95p1,371,980
Nov 21, 202533.75p34.25p33.00p33.85p1,979,452
Nov 20, 202535.25p36.10p34.10p34.10p3,310,915
Nov 19, 202538.00p38.00p35.70p35.70p1,145,630
Nov 18, 202536.10p37.45p35.00p36.70p1,953,270
Nov 17, 202535.20p37.70p35.20p36.45p1,798,997
Nov 14, 202536.80p37.25p34.61p35.00p1,762,772
Nov 13, 202538.00p38.60p36.85p36.85p905,918
Nov 12, 202537.40p38.45p36.70p38.35p1,157,682
Nov 11, 202538.00p38.00p35.95p37.10p2,075,658
Nov 10, 202536.05p37.05p35.15p36.80p1,464,738
Nov 7, 202538.05p38.05p35.40p36.05p1,318,065
Nov 6, 202537.45p37.45p35.05p36.35p2,491,707
Nov 5, 202539.50p39.90p36.40p36.40p5,235,620
Nov 4, 202541.20p41.60p38.50p39.10p2,361,567
Nov 3, 202544.90p44.90p41.20p41.30p1,048,449
Oct 31, 202543.00p44.35p41.70p43.05p1,424,992
Oct 30, 202543.60p43.60p41.00p42.20p1,467,659
Oct 29, 202543.00p43.10p41.07p42.00p2,330,135
Oct 28, 202544.90p47.82p40.00p42.50p5,559,707
Oct 27, 202543.15p44.35p41.50p41.60p1,760,467
Oct 24, 202543.50p43.83p42.00p43.05p1,603,977
Oct 23, 202543.00p43.25p41.60p42.80p989,294
Oct 22, 202543.25p43.25p40.55p42.15p1,720,786
Oct 21, 202544.40p44.40p40.50p41.30p1,317,541
Oct 20, 202545.30p45.30p41.31p42.50p1,179,435
Oct 17, 202544.05p44.60p42.65p43.25p1,157,517
Oct 16, 202544.50p45.00p43.50p44.20p791,183
Oct 15, 202544.50p44.85p43.05p44.65p956,987
Oct 14, 202545.70p45.70p43.85p44.55p901,015
Oct 13, 202545.60p46.20p44.90p45.40p773,010
Oct 10, 202546.10p47.95p45.10p45.40p2,085,849
Oct 9, 202546.70p47.44p45.70p46.00p4,532,331
Oct 8, 202547.35p47.35p45.65p46.70p1,283,731
Oct 7, 202550.00p50.00p47.05p47.35p2,369,030
Oct 6, 202551.10p51.30p49.60p50.00p957,562
Oct 3, 202550.90p51.50p50.20p51.10p527,812
Oct 2, 202551.20p51.50p49.65p50.90p1,487,440
Oct 1, 202552.60p52.60p50.50p50.70p1,274,095
Sep 30, 202551.40p53.50p51.30p52.10p1,211,365
Sep 29, 202554.70p54.70p52.90p53.50p659,321
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.