Ebiquity Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 8.800 | 8.800 | 8.620 | 8.650 | 8.650 | 52,000 |
| 2026-10-22 | 9.000 | 9.000 | 8.835 | 8.900 | 8.900 | 210,000 |
| 2026-10-21 | 9.025 | 9.025 | 8.800 | 9.025 | 9.025 | 171 |
| 2026-10-20 | 9.125 | 9.250 | 8.800 | 9.025 | 9.025 | 96,196 |
| 2026-10-19 | 9.125 | 9.125 | 9.055 | 9.125 | 9.125 | 44 |
| 2026-10-16 | 9.125 | 9.125 | 9.055 | 9.125 | 9.125 | 3,000 |
| 2026-10-15 | 9.125 | 9.150 | 9.055 | 9.125 | 9.125 | 55,000 |
| 2026-10-14 | 9.125 | 9.150 | 9.113 | 9.125 | 9.125 | 60,000 |
| 2026-10-13 | 9.625 | 9.750 | 9.025 | 9.125 | 9.125 | 20,787 |
| 2026-10-12 | 9.625 | 9.625 | 9.500 | 9.625 | 9.625 | 74,472 |
| 2026-10-09 | 9.625 | 9.750 | 9.625 | 9.625 | 9.625 | 368 |
| 2026-10-08 | 9.625 | 9.625 | 9.520 | 9.625 | 9.625 | 71,528 |
| 2026-10-07 | 9.750 | 10.000 | 9.500 | 9.625 | 9.625 | 1,100,700 |
| 2026-10-06 | 9.750 | 10.000 | 9.550 | 9.750 | 9.750 | 10,352 |
| 2026-10-05 | 9.750 | 9.750 | 9.500 | 9.750 | 9.750 | 53,374 |
| 2026-10-02 | 9.750 | 10.000 | 9.750 | 9.750 | 9.750 | 782 |
| 2026-10-01 | 9.750 | 10.000 | 9.500 | 9.750 | 9.750 | 531,732 |
| 2026-09-30 | 9.750 | 9.800 | 9.650 | 9.750 | 9.750 | 5,010 |
| 2026-09-29 | 9.750 | 10.000 | 9.500 | 9.750 | 9.750 | 345,143 |
| 2026-09-28 | 9.750 | 9.750 | 9.500 | 9.750 | 9.750 | 12,141 |
| 2026-09-25 | 9.750 | 10.000 | 9.500 | 9.750 | 9.750 | 3,229 |
| 2026-09-24 | 9.750 | 9.750 | 9.500 | 9.750 | 9.750 | 50 |
| 2026-09-23 | 9.750 | 10.000 | 9.750 | 9.750 | 9.750 | 213 |
| 2026-09-22 | 9.750 | 9.750 | 9.500 | 9.750 | 9.750 | 1,100 |
| 2026-09-21 | 9.875 | 10.000 | 9.500 | 9.750 | 9.750 | 119,623 |
| 2026-09-18 | 9.875 | 10.000 | 9.840 | 9.875 | 9.875 | 40,217 |
| 2026-09-17 | 9.875 | 10.000 | 9.750 | 9.875 | 9.875 | 102,538 |
| 2026-09-16 | 9.875 | 10.000 | 9.770 | 9.875 | 9.875 | 2,707 |
| 2026-09-15 | 9.875 | 10.000 | 9.875 | 9.875 | 9.875 | 846 |
| 2026-09-14 | 9.875 | 9.950 | 9.875 | 9.875 | 9.875 | 10,000 |
| 2026-09-11 | 9.875 | 9.875 | 9.875 | 9.875 | 9.875 | 0 |
| 2026-09-10 | 9.875 | 9.950 | 9.750 | 9.875 | 9.875 | 127,442 |
| 2026-09-09 | 9.875 | 9.875 | 9.770 | 9.875 | 9.875 | 75,000 |
| 2026-09-08 | 9.750 | 10.000 | 9.750 | 9.875 | 9.875 | 11,507 |
| 2026-09-07 | 9.750 | 9.850 | 9.700 | 9.750 | 9.750 | 150,000 |
| 2026-09-04 | 9.625 | 10.000 | 9.500 | 9.750 | 9.750 | 363,742 |
| 2026-09-03 | 9.625 | 9.850 | 9.250 | 9.625 | 9.625 | 11,500 |
| 2026-09-02 | 9.625 | 9.625 | 9.400 | 9.625 | 9.625 | 664 |
| 2026-09-01 | 9.500 | 10.000 | 9.500 | 9.625 | 9.625 | 49,371 |
| 2026-08-28 | 9.300 | 9.500 | 9.300 | 9.375 | 9.375 | 100,898 |
| 2026-08-27 | 9.250 | 9.495 | 9.250 | 9.250 | 9.250 | 5,105 |
| 2026-08-26 | 9.250 | 9.500 | 9.250 | 9.250 | 9.250 | 627 |
| 2026-08-25 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2026-08-24 | 9.250 | 9.450 | 9.250 | 9.250 | 9.250 | 15,582 |
| 2026-08-21 | 9.250 | 9.500 | 9.250 | 9.250 | 9.250 | 9,129 |
| 2026-08-20 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 5,404 |
| 2026-08-19 | 9.375 | 10.000 | 9.200 | 9.250 | 9.250 | 1,133,622 |
| 2026-08-18 | 9.375 | 9.500 | 9.300 | 9.375 | 9.375 | 251,018 |
| 2026-08-17 | 9.375 | 9.500 | 9.250 | 9.375 | 9.375 | 564,124 |
| 2026-08-14 | 9.375 | 9.375 | 9.375 | 9.375 | 9.375 | 0 |
| 2026-08-13 | 9.375 | 9.500 | 9.375 | 9.375 | 9.375 | 1,526 |
| 2026-08-12 | 9.375 | 9.400 | 9.375 | 9.375 | 9.375 | 60,000 |
| 2026-08-11 | 9.375 | 9.375 | 9.375 | 9.375 | 9.375 | 0 |
| 2026-08-10 | 9.375 | 9.375 | 9.250 | 9.375 | 9.375 | 473 |
| 2026-08-07 | 9.375 | 9.500 | 9.375 | 9.375 | 9.375 | 947 |
| 2026-08-06 | 9.375 | 9.410 | 9.375 | 9.375 | 9.375 | 116,258 |
| 2026-08-05 | 9.375 | 9.375 | 9.375 | 9.375 | 9.375 | 0 |
| 2026-08-04 | 9.375 | 9.500 | 9.350 | 9.375 | 9.375 | 5,064 |
| 2026-08-03 | 9.375 | 9.500 | 9.375 | 9.375 | 9.375 | 276,451 |
| 2026-07-31 | 9.375 | 9.500 | 9.250 | 9.375 | 9.375 | 106,760 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-05-30 | 0.0071 GBP |
| 2019-05-29 | 0.5291 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.