Ebiquity Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	31.500	32.000	31.300	31.500	31.500	15,452
2023-12-15	31.500	31.750	31.500	31.500	31.500	5,000
2023-12-14	32.000	32.000	32.000	32.000	32.000	0
2023-12-13	32.000	32.000	31.250	32.000	32.000	24,727
2023-12-12	32.500	32.500	32.300	32.500	32.500	10,000
2023-12-11	32.500	32.500	32.275	32.500	32.500	2,055
2023-12-08	32.500	33.000	32.275	32.500	32.500	4,415
2023-12-07	32.500	32.500	32.500	32.500	32.500	0
2023-12-06	32.500	32.500	32.000	32.500	32.500	15,000
2023-12-05	33.060	33.060	32.250	33.000	33.000	19,960
2023-12-04	34.500	34.500	34.500	34.500	34.500	0
2023-12-01	34.500	34.500	33.180	34.500	34.500	3,528
2023-11-30	34.500	34.500	34.500	34.500	34.500	0
2023-11-29	34.500	34.500	34.500	34.500	34.500	0
2023-11-28	34.500	34.500	33.050	34.500	34.500	10,000
2023-11-27	34.500	34.500	33.370	34.500	34.500	9,000
2023-11-24	34.500	34.500	34.500	34.500	34.500	0
2023-11-23	34.500	34.500	33.360	34.500	34.500	1,193
2023-11-22	34.500	34.500	33.950	34.500	34.500	14,839
2023-11-21	33.500	34.500	32.300	34.500	34.500	34,809
2023-11-20	33.500	33.500	33.500	33.500	33.500	0
2023-11-17	33.500	33.950	33.000	33.500	33.500	331,161
2023-11-16	33.500	33.950	33.475	33.500	33.500	20,440
2023-11-15	33.500	33.750	33.500	33.500	33.500	25,000
2023-11-14	33.500	33.500	33.500	33.500	33.500	30,000
2023-11-13	33.500	35.000	32.180	33.500	33.500	9,757
2023-11-10	33.500	33.500	33.500	33.500	33.500	0
2023-11-09	33.500	33.500	33.500	33.500	33.500	0
2023-11-08	33.500	33.500	32.800	33.500	33.500	30,125
2023-11-07	33.500	34.000	33.500	33.500	33.500	20,000
2023-11-06	33.500	33.500	32.750	33.500	33.500	4
2023-11-03	35.000	35.000	33.100	33.500	33.500	30,165
2023-11-02	35.500	35.500	35.500	35.500	35.500	0
2023-11-01	35.500	35.500	35.500	35.500	35.500	0
2023-10-31	35.500	35.500	33.800	35.500	35.500	15,518
2023-10-30	35.500	35.500	35.500	35.500	35.500	0
2023-10-27	35.500	35.500	35.500	35.500	35.500	0
2023-10-26	35.500	35.500	35.500	35.500	35.500	0
2023-10-25	35.500	35.500	35.500	35.500	35.500	0
2023-10-24	35.500	36.000	35.020	35.500	35.500	83,680
2023-10-23	35.500	35.500	35.500	35.500	35.500	0
2023-10-20	35.500	35.500	35.500	35.500	35.500	0
2023-10-19	35.500	35.500	35.020	35.500	35.500	10,000
2023-10-18	35.500	35.500	35.000	35.500	35.500	20,000
2023-10-17	35.500	35.500	35.020	35.500	35.500	900
2023-10-16	36.000	36.000	36.000	36.000	36.000	0
2023-10-13	36.000	36.000	36.000	36.000	36.000	0
2023-10-12	36.000	36.000	35.020	36.000	36.000	5,000
2023-10-11	36.000	36.000	35.000	36.000	36.000	25,000
2023-10-10	35.500	36.000	35.000	36.000	36.000	11,142
2023-10-09	35.500	37.000	35.500	35.500	35.500	1,750
2023-10-06	35.500	35.500	34.000	35.500	35.500	19,226
2023-10-05	34.000	34.000	33.800	34.000	34.000	3,329
2023-10-04	34.000	34.000	33.800	34.000	34.000	7,651
2023-10-03	36.000	36.000	32.000	33.000	33.000	529,951
2023-10-02	39.100	39.100	36.150	37.500	37.500	64,205
2023-09-29	45.000	45.000	39.000	39.500	39.500	164,681
2023-09-28	46.000	46.000	46.000	46.000	46.000	0
2023-09-27	46.000	46.000	45.000	46.000	46.000	3,651
2023-09-26	46.000	46.000	46.000	46.000	46.000	0

← NewerPage 13 of 22 · 1,262 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.