1. Share Prices

  2. Epwin Group PLC (EPWN)

118.00p+0.00 (+0.00%)15 Sep 2025, 16:15
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
Sep 15, 2025118.00p119.00p117.00p118.00p32,923
Sep 12, 2025118.00p119.00p117.00p118.00p55,639
Sep 11, 2025118.00p119.00p117.00p118.00p1,850,723
Sep 10, 2025118.00p119.00p117.00p118.00p119,447
Sep 9, 2025118.00p119.00p117.00p118.00p24,502
Sep 8, 2025118.00p119.00p117.00p118.00p72,266
Sep 5, 2025118.00p119.00p117.00p118.00p421,075
Sep 4, 2025118.00p119.00p117.69p118.00p491,498
Sep 3, 2025118.00p118.40p117.00p118.00p124,779
Sep 2, 2025118.00p118.40p117.00p118.00p358,204
Sep 1, 2025118.00p119.00p117.00p118.00p3,378,718
Aug 29, 2025117.50p118.48p117.00p118.00p8,192,558
Aug 28, 2025117.50p118.00p117.00p117.50p8,003,951
Aug 27, 2025117.50p118.00p117.00p117.50p1,522,369
Aug 26, 2025117.50p118.00p117.25p117.50p600,001
Aug 22, 2025117.50p118.00p117.00p117.50p205,864
Aug 21, 2025117.50p118.00p117.00p117.50p29,058
Aug 20, 2025117.50p118.00p117.10p117.50p37,734
Aug 19, 2025117.50p118.00p117.00p117.50p158,531
Aug 18, 2025117.50p118.00p117.00p117.50p104,265
Aug 15, 2025117.50p118.00p117.00p117.50p3,073,652
Aug 14, 2025117.50p118.00p117.10p117.50p1,051,119
Aug 13, 2025117.25p118.00p117.00p117.50p204,754
Aug 12, 2025117.50p118.00p117.00p117.25p1,621,306
Aug 11, 2025117.50p118.50p117.00p117.50p3,651,683
Aug 8, 2025118.00p118.00p117.00p118.00p3,711,688
Aug 7, 2025118.50p120.00p118.00p118.50p2,945,134
Aug 6, 202593.50p94.00p91.00p91.00p147,272
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
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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ao World PLC95.1014.03
Centrica PLC166.904.08
Goodwin PLC10,850.003.83
Sainsbury (J) PLC317.803.45
Frasers Group PLC715.003.40
Segro PLC630.603.38

Fallers

CompanyPrice% Chg
Bloomsbury Publishing PLC484.50-4.81
Carnival PLC2,059.00-4.37
Ocado Group PLC230.30-4.16
Genus PLC2,515.00-3.82
Ithaca Energy PLC185.20-3.44
Playtech PLC370.50-3.39
Risers/fallers data from previous trading day. Today's data available from 8:15am.