Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Evoke Plc (EVOK) Share Price

Intraday
Historical

Price	22.65p on 05-12-2025 at 19:25:06
Change	-0.75p -3.21%
Buy	23.05p
Sell	22.80p

Last Trade:	Buy 501,723.00 at 22.65p
Day's Volume:	4,969,936
Last Close:	22.65p
Open:	24.50p
ISIN:	GI000A0F6407

Day's Range	22.60p - 24.50p
52wk Range:	22.60p - 77.20p
Market Capitalisation:	£101.90m
VWAP:	23.29195p
Shares in Issue:	449.88m

Sector: Travel

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Small Cap, FTSE Small Cap ex Investment Trusts

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Evoke Plc (EVOK) Latest Trades
Buy*	501,723	22.65p	Suspected BUY Trade	16:35:12 - 05-Dec-25
Buy*	9,100	22.90p	Automatic Execution	16:29:37 - 05-Dec-25
Buy*	351	22.90p	Automatic Execution	16:29:37 - 05-Dec-25
Buy*	13,021	22.8937p	Ordinary	16:28:32 - 05-Dec-25
Buy*	2,159	22.88p	Ordinary	16:27:32 - 05-Dec-25
Sell*	4,000	22.762p	SI Trade	16:27:04 - 05-Dec-25
Buy*	8,645	22.88p	Ordinary	16:22:15 - 05-Dec-25
Buy*	14,236	22.8968p	Ordinary	16:21:26 - 05-Dec-25
Buy*	6,441	22.75p	Automatic Execution	16:21:00 - 05-Dec-25
Buy*	2,549	22.75p	Automatic Execution	16:21:00 - 05-Dec-25

See more Evoke Plc trades

Evoke Plc (EVOK) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Dec 2025 (Fri)	24.50	24.50	22.60	22.65	4,969,936
4th Dec 2025 (Thu)	24.40	25.70	23.30	23.40	4,241,988
3rd Dec 2025 (Wed)	25.05	25.40	24.60	25.40	4,485,727
2nd Dec 2025 (Tue)	25.20	25.75	24.80	25.10	3,644,422
1st Dec 2025 (Mon)	27.65	27.65	25.00	25.30	5,407,804
28th Nov 2025 (Fri)	28.15	28.80	26.15	26.50	8,449,437
27th Nov 2025 (Thu)	29.50	30.10	28.10	29.30	5,697,202
26th Nov 2025 (Wed)	38.00	38.30	29.80	30.55	13,568,676
25th Nov 2025 (Tue)	35.15	37.40	35.15	37.40	1,145,261
24th Nov 2025 (Mon)	33.00	36.75	33.00	35.95	1,371,936
21st Nov 2025 (Fri)	33.75	34.20	33.00	33.85	1,979,273
20th Nov 2025 (Thu)	35.25	36.10	34.10	34.10	3,310,901
19th Nov 2025 (Wed)	38.00	38.00	35.70	35.70	1,145,620
18th Nov 2025 (Tue)	36.10	37.45	35.50	36.70	1,953,250
17th Nov 2025 (Mon)	35.20	37.70	35.20	36.45	1,798,979
14th Nov 2025 (Fri)	36.80	36.95	35.00	35.00	1,762,745
13th Nov 2025 (Thu)	38.00	38.55	36.85	36.85	905,907
12th Nov 2025 (Wed)	37.40	38.45	36.70	38.35	1,157,671
11th Nov 2025 (Tue)	38.00	38.00	36.40	37.10	2,075,645
10th Nov 2025 (Mon)	36.05	37.00	35.15	36.80	1,464,717

See more Evoke Plc price history

Date	Source	Headline
Evoke Plc (EVOK) Regulatory News
1st Dec 2025 7:00 am	RNS	Total Voting Rights
26th Nov 2025 5:45 pm	RNS	Response to the UK Budget
3rd Nov 2025 7:00 am	RNS	Total Voting Rights
28th Oct 2025 7:00 am	RNS	Q3 2025 trading update
21st Oct 2025 7:00 am	RNS	Board Change
14th Oct 2025 7:00 am	RNS	BLOCK LISTING SIX MONTHLY RETURN
7th Oct 2025 7:00 am	RNS	Committee Update
1st Oct 2025 7:00 am	RNS	Total Voting Rights
25th Sep 2025 7:00 am	RNS	Notice of Q3 2025 trading update
11th Sep 2025 7:00 am	RNS	Pricing of an offering of Senior Secured Notes

See more Evoke Plc regulatory news

FTSE 100 Latest

Value9,667.01

Change-43.86