Ebiquity Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	46.500	46.620	46.500	46.500	46.500	3,000
2023-06-29	46.500	46.500	46.500	46.500	46.500	0
2023-06-28	47.000	48.000	46.500	46.500	46.500	14,036
2023-06-27	47.000	47.000	46.600	47.000	47.000	500
2023-06-26	47.000	47.000	47.000	47.000	47.000	0
2023-06-23	47.000	47.000	47.000	47.000	47.000	28,650
2023-06-22	47.500	47.500	47.500	47.500	47.500	0
2023-06-21	47.500	47.500	47.500	47.500	47.500	0
2023-06-20	47.500	47.575	47.500	47.500	47.500	10,000
2023-06-19	48.250	48.250	47.500	47.500	47.500	23,026
2023-06-16	48.500	48.500	48.100	48.500	48.500	21
2023-06-15	48.500	49.000	48.500	48.500	48.500	1,700
2023-06-14	48.500	48.765	48.000	48.500	48.500	51,175
2023-06-13	48.500	48.500	48.500	48.500	48.500	0
2023-06-12	48.500	48.500	48.185	48.500	48.500	10,000
2023-06-09	48.500	48.500	48.000	48.500	48.500	30,018
2023-06-08	48.500	48.500	48.500	48.500	48.500	0
2023-06-07	48.500	49.000	48.500	48.500	48.500	25,000
2023-06-06	48.000	48.000	48.000	48.000	48.000	0
2023-06-05	47.000	48.500	47.000	47.500	47.500	95,012
2023-06-02	46.500	46.500	46.000	46.500	46.500	174
2023-06-01	46.500	46.500	46.000	46.500	46.500	2,914
2023-05-31	47.110	47.110	46.235	46.500	46.500	24,353
2023-05-30	48.000	48.000	47.110	48.000	48.000	4,975
2023-05-26	48.000	48.900	47.000	48.000	48.000	52,875
2023-05-25	47.200	48.000	47.200	48.000	48.000	37,750
2023-05-24	47.750	47.750	46.250	47.000	47.000	78,366
2023-05-23	48.000	48.000	48.000	48.000	48.000	0
2023-05-22	48.000	48.240	47.225	48.000	48.000	19,079
2023-05-19	48.000	48.000	48.000	48.000	48.000	0
2023-05-18	48.000	48.500	47.225	48.000	48.000	10,820
2023-05-17	48.000	48.000	47.225	48.000	48.000	3,438
2023-05-16	48.000	48.000	48.000	48.000	48.000	0
2023-05-15	48.000	48.000	48.000	48.000	48.000	0
2023-05-12	48.000	48.000	48.000	48.000	48.000	0
2023-05-11	48.000	48.000	48.000	48.000	48.000	0
2023-05-10	48.000	48.000	47.220	48.000	48.000	1,000
2023-05-09	48.000	48.000	48.000	48.000	48.000	30,000
2023-05-05	47.500	48.000	47.110	47.500	47.500	457
2023-05-04	47.500	47.500	47.500	47.500	47.500	2,500
2023-05-03	47.500	47.669	47.110	47.500	47.500	2,566
2023-05-02	47.500	47.500	47.500	47.500	47.500	0
2023-04-28	47.500	47.500	47.110	47.500	47.500	10,500
2023-04-27	47.500	47.500	47.110	47.500	47.500	180
2023-04-26	47.500	47.500	47.500	47.500	47.500	0
2023-04-25	47.500	47.500	47.110	47.500	47.500	15,794
2023-04-24	47.500	47.500	47.325	47.500	47.500	2,393
2023-04-21	48.540	48.540	47.250	47.500	47.500	981,541
2023-04-20	49.100	49.100	48.775	49.100	49.100	224
2023-04-19	49.100	49.100	49.100	49.100	49.100	0
2023-04-18	49.100	49.100	48.775	49.100	49.100	820
2023-04-17	49.100	49.100	48.218	49.100	49.100	20,752
2023-04-14	50.884	50.884	48.000	49.100	49.100	40,379
2023-04-13	51.000	51.000	51.000	51.000	51.000	0
2023-04-12	51.000	51.000	50.114	51.000	51.000	6,867
2023-04-11	51.500	51.500	51.000	51.500	51.500	315
2023-04-06	51.500	51.500	51.000	51.500	51.500	427
2023-04-05	51.500	51.500	51.500	51.500	51.500	0
2023-04-04	51.500	51.500	51.000	51.500	51.500	49,000
2023-04-03	51.780	51.780	50.750	51.500	51.500	45,364

← NewerPage 15 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.