Ebiquity Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 41.000 | 42.000 | 41.000 | 41.000 | 41.000 | 187 |
| 2024-06-11 | 41.000 | 41.850 | 41.000 | 41.000 | 41.000 | 66,450 |
| 2024-06-10 | 40.800 | 41.880 | 40.800 | 41.000 | 41.000 | 42,198 |
| 2024-06-07 | 40.900 | 40.900 | 40.000 | 40.500 | 40.500 | 31,864 |
| 2024-06-06 | 42.000 | 42.400 | 41.450 | 42.000 | 42.000 | 80,021 |
| 2024-06-05 | 42.500 | 42.900 | 41.300 | 42.000 | 42.000 | 108,737 |
| 2024-06-04 | 42.500 | 42.500 | 41.330 | 42.500 | 42.500 | 839,519 |
| 2024-06-03 | 42.500 | 42.938 | 41.000 | 42.500 | 42.500 | 857,227 |
| 2024-05-31 | 42.500 | 43.450 | 42.500 | 42.500 | 42.500 | 83,000 |
| 2024-05-30 | 42.750 | 42.750 | 41.800 | 42.500 | 42.500 | 236,118 |
| 2024-05-29 | 42.500 | 43.000 | 42.000 | 43.000 | 43.000 | 629,195 |
| 2024-05-28 | 43.500 | 43.500 | 43.000 | 43.000 | 43.000 | 1,205,297 |
| 2024-05-24 | 43.500 | 43.500 | 42.610 | 43.500 | 43.500 | 11,400 |
| 2024-05-23 | 43.500 | 43.500 | 43.440 | 43.500 | 43.500 | 15,000 |
| 2024-05-22 | 43.500 | 43.500 | 42.550 | 43.500 | 43.500 | 12,302 |
| 2024-05-21 | 43.800 | 43.800 | 42.150 | 43.500 | 43.500 | 73,690 |
| 2024-05-20 | 44.000 | 44.223 | 43.500 | 44.000 | 44.000 | 41,293 |
| 2024-05-17 | 44.000 | 44.190 | 43.750 | 44.000 | 44.000 | 13,100 |
| 2024-05-16 | 44.000 | 44.349 | 43.500 | 44.000 | 44.000 | 88,302 |
| 2024-05-15 | 44.000 | 44.800 | 44.000 | 44.000 | 44.000 | 24,370 |
| 2024-05-14 | 44.000 | 44.680 | 43.375 | 44.000 | 44.000 | 63,829 |
| 2024-05-13 | 44.000 | 44.400 | 43.750 | 44.000 | 44.000 | 322,996 |
| 2024-05-10 | 44.000 | 44.925 | 41.550 | 44.000 | 44.000 | 315,878 |
| 2024-05-09 | 42.900 | 44.850 | 42.900 | 44.000 | 44.000 | 761,055 |
| 2024-05-08 | 42.000 | 42.980 | 42.000 | 42.500 | 42.500 | 58,000 |
| 2024-05-07 | 41.000 | 41.840 | 40.500 | 41.500 | 41.500 | 355,015 |
| 2024-05-03 | 41.000 | 41.880 | 40.900 | 41.000 | 41.000 | 32,963 |
| 2024-05-02 | 41.000 | 41.000 | 41.000 | 41.000 | 41.000 | 0 |
| 2024-05-01 | 41.000 | 41.880 | 41.000 | 41.000 | 41.000 | 40,000 |
| 2024-04-30 | 39.060 | 41.000 | 39.060 | 41.000 | 41.000 | 66,155 |
| 2024-04-29 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 0 |
| 2024-04-26 | 39.000 | 39.500 | 39.000 | 39.000 | 39.000 | 25,000 |
| 2024-04-25 | 39.000 | 39.000 | 38.600 | 39.000 | 39.000 | 104 |
| 2024-04-24 | 39.000 | 39.000 | 38.520 | 39.000 | 39.000 | 25,128 |
| 2024-04-23 | 39.000 | 39.000 | 38.520 | 39.000 | 39.000 | 5,779 |
| 2024-04-22 | 39.000 | 39.000 | 38.450 | 39.000 | 39.000 | 345,370 |
| 2024-04-19 | 39.000 | 39.000 | 38.500 | 39.000 | 39.000 | 259 |
| 2024-04-18 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 0 |
| 2024-04-17 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 0 |
| 2024-04-16 | 39.000 | 39.000 | 38.190 | 39.000 | 39.000 | 38,889 |
| 2024-04-15 | 39.170 | 39.170 | 38.000 | 38.500 | 38.500 | 56,841 |
| 2024-04-12 | 39.500 | 39.575 | 39.375 | 39.500 | 39.500 | 74,000 |
| 2024-04-11 | 39.500 | 39.500 | 39.500 | 39.500 | 39.500 | 0 |
| 2024-04-10 | 39.500 | 39.560 | 39.500 | 39.500 | 39.500 | 50,000 |
| 2024-04-09 | 39.500 | 39.523 | 39.500 | 39.500 | 39.500 | 5,324 |
| 2024-04-08 | 39.500 | 39.770 | 39.500 | 39.500 | 39.500 | 22,000 |
| 2024-04-05 | 39.000 | 39.780 | 38.911 | 39.500 | 39.500 | 50,159 |
| 2024-04-04 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 0 |
| 2024-04-03 | 39.000 | 39.780 | 38.880 | 39.000 | 39.000 | 18,062 |
| 2024-04-02 | 39.000 | 39.900 | 38.855 | 39.000 | 39.000 | 19,265 |
| 2024-03-28 | 39.000 | 39.800 | 38.750 | 39.000 | 39.000 | 214,576 |
| 2024-03-27 | 39.000 | 39.180 | 38.650 | 39.000 | 39.000 | 378,695 |
| 2024-03-26 | 39.000 | 39.250 | 38.600 | 38.600 | 38.600 | 215,250 |
| 2024-03-25 | 39.670 | 39.670 | 38.160 | 39.000 | 39.000 | 208,455 |
| 2024-03-22 | 40.950 | 40.950 | 39.200 | 40.500 | 40.500 | 29,090 |
| 2024-03-21 | 41.000 | 41.870 | 40.050 | 41.000 | 41.000 | 19,060 |
| 2024-03-20 | 41.500 | 41.870 | 40.805 | 41.000 | 41.000 | 875,041 |
| 2024-03-19 | 41.500 | 41.880 | 40.000 | 41.500 | 41.500 | 1,425,140 |
| 2024-03-18 | 41.500 | 42.500 | 41.000 | 41.500 | 41.500 | 5,893,762 |
| 2024-03-15 | 39.000 | 42.000 | 39.000 | 41.500 | 41.500 | 882,498 |
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.