1. Share Prices

  2. Epwin Group PLC (EPWN)

91.00p-2.50 (-2.67%)06 Aug 2025, 16:35
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
Aug 5, 202594.00p94.50p92.50p93.50p129,730
Aug 4, 202594.50p95.00p93.00p93.00p65,421
Aug 1, 202594.70p95.00p94.20p94.50p214,692
Jul 31, 202595.50p96.00p94.43p95.20p62,761
Jul 30, 202596.50p97.00p95.00p95.50p63,894
Jul 29, 202598.00p99.00p96.25p96.50p78,832
Jul 28, 202599.00p100.00p97.00p98.00p107,371
Jul 25, 202599.00p99.28p98.31p99.00p64,132
Jul 24, 202599.00p99.88p98.31p99.00p101,006
Jul 23, 2025100.50p101.00p98.00p99.00p60,053
Jul 22, 2025100.50p101.00p100.00p100.50p60,346
Jul 21, 2025101.00p101.00p100.00p100.50p73,842
Jul 18, 2025100.50p101.00p100.00p100.50p31,712
Jul 17, 2025100.50p101.00p100.02p100.50p56,456
Jul 16, 2025101.00p102.00p100.00p100.50p89,446
Jul 15, 2025101.50p103.00p100.00p101.00p105,616
Jul 14, 2025102.00p103.00p101.00p101.50p51,805
Jul 11, 2025101.50p102.34p101.42p102.00p33,712
Jul 10, 2025101.50p103.00p100.25p102.00p412,279
Jul 9, 2025102.00p102.67p98.50p101.50p52,083
Jul 8, 2025103.00p103.90p101.33p102.00p54,329
Jul 7, 2025104.50p105.00p102.30p104.00p103,944
Jul 4, 2025105.50p106.00p104.00p104.50p83,276
Jul 3, 2025105.50p106.00p105.00p106.00p62,631
Jul 2, 2025106.50p107.00p105.00p106.00p52,847
Jul 1, 2025107.00p108.00p105.00p107.00p135,646
Jun 30, 2025107.00p108.00p102.00p102.00p85,424
Jun 27, 2025107.00p107.25p106.38p107.00p26,642
Jun 26, 2025107.50p109.00p106.00p106.00p68,828
Jun 25, 2025109.00p110.00p106.47p107.00p114,764
Jun 24, 2025109.00p110.00p108.00p109.00p282,444
Jun 23, 2025106.50p109.98p106.50p109.00p997,687
Jun 20, 2025107.00p108.00p106.80p107.00p22,462
Jun 19, 2025107.00p107.98p107.00p107.00p85,917
Jun 18, 2025107.00p110.00p106.00p107.00p220,571
Jun 17, 2025105.50p108.00p104.00p107.00p53,715
Jun 16, 2025106.00p107.00p104.00p106.00p31,315
Jun 13, 2025106.00p106.80p105.30p106.00p36,403
Jun 12, 2025106.50p107.00p105.25p106.00p75,426
Jun 11, 2025106.50p107.00p106.00p106.50p63,916
Jun 10, 2025106.50p107.00p106.00p106.50p766,180
Jun 9, 2025103.00p107.75p103.00p106.50p568,747
Jun 6, 2025102.50p104.00p101.20p103.00p100,395
Jun 5, 202599.00p104.00p98.00p102.50p216,012
Jun 4, 202598.00p100.00p97.00p99.00p265,567
Jun 3, 202597.00p100.00p97.00p98.00p271,377
Jun 2, 202597.00p99.00p95.75p99.00p114,469
May 30, 202597.00p99.00p96.55p99.00p113,402
May 29, 202597.00p99.00p95.00p97.00p233,333
May 28, 202597.00p99.00p95.00p98.00p157,483
123456
Showing 1 to 50 of 253

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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,379.009.44
Fresnillo PLC1,655.008.88
Vistry Group PLC616.004.44
Diageo PLC1,983.504.18
Dowlais Group PLC70.653.82
Harbour Energy PLC204.203.39

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC112.40-10.22
4Imprint Group PLC3,265.00-9.68
Coca-Cola Europacific Partners PLC6,710.00-9.20
Tp Icap Group PLC282.00-8.14
Coca-Cola Hbc AG3,652.00-6.88
Glencore PLC284.75-5.41