Ebiquity Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	52.500	52.500	51.000	52.500	52.500	37,784
2023-03-30	52.500	54.000	52.500	52.500	52.500	10,001
2023-03-29	51.500	51.500	51.250	51.500	51.500	9,700
2023-03-28	51.500	51.500	50.500	51.500	51.500	51,850
2023-03-27	50.000	51.500	50.000	51.500	51.500	122,891
2023-03-24	52.500	52.640	49.250	50.000	50.000	95,651
2023-03-23	52.500	52.850	52.500	52.500	52.500	174
2023-03-22	52.000	52.000	52.000	52.000	52.000	0
2023-03-21	52.500	52.500	52.500	52.500	52.500	0
2023-03-20	52.500	52.500	52.500	52.500	52.500	0
2023-03-17	52.500	52.500	52.500	52.500	52.500	0
2023-03-16	52.500	52.500	51.565	52.500	52.500	810
2023-03-15	52.500	52.500	51.445	52.500	52.500	200
2023-03-14	52.500	52.500	51.150	52.500	52.500	50,856
2023-03-13	52.500	52.699	52.500	52.500	52.500	5,000
2023-03-10	52.895	52.895	51.140	52.500	52.500	70,261
2023-03-09	54.000	54.000	53.040	54.000	54.000	37,772
2023-03-08	54.153	54.153	53.500	54.000	54.000	65,426
2023-03-07	55.000	55.000	54.000	55.000	55.000	8,187
2023-03-06	55.500	55.500	55.000	55.500	55.500	6,013
2023-03-03	57.500	57.730	55.500	55.500	55.500	159,027
2023-03-02	57.500	57.500	56.650	57.500	57.500	707
2023-03-01	57.500	57.880	57.500	57.500	57.500	38,000
2023-02-28	57.500	57.880	56.300	57.500	57.500	10,227
2023-02-27	58.000	58.000	57.300	57.500	57.500	4,550,099
2023-02-24	58.000	58.400	58.000	58.000	58.000	856
2023-02-23	57.300	58.450	57.300	58.000	58.000	12,811
2023-02-22	57.300	57.300	57.000	57.000	57.000	32,669
2023-02-21	58.500	58.889	57.300	58.500	58.500	754
2023-02-20	58.500	58.500	57.100	58.500	58.500	279,817
2023-02-17	58.500	59.500	58.500	58.500	58.500	33
2023-02-16	58.500	58.500	58.500	58.500	58.500	0
2023-02-15	56.500	59.120	56.500	58.500	58.500	153,686
2023-02-14	54.600	57.200	54.600	56.500	56.500	58,294
2023-02-13	54.500	54.500	54.450	54.500	54.500	20,000
2023-02-10	54.500	54.500	54.100	54.500	54.500	20,516
2023-02-09	54.500	54.500	54.000	54.500	54.500	24,000
2023-02-08	56.000	56.000	54.000	54.500	54.500	24,179
2023-02-07	55.300	58.000	55.300	56.500	56.500	985,983
2023-02-06	53.500	53.500	52.160	53.500	53.500	100
2023-02-03	53.500	53.500	53.500	53.500	53.500	0
2023-02-02	53.500	53.500	52.120	53.500	53.500	5,000
2023-02-01	53.500	53.500	53.500	53.500	53.500	0
2023-01-31	53.500	54.200	52.100	53.500	53.500	11,060
2023-01-30	53.500	54.400	50.000	53.500	53.500	657,821
2023-01-27	55.000	55.000	52.000	53.500	53.500	77,623
2023-01-26	56.000	56.000	55.500	56.000	56.000	106,610
2023-01-25	57.250	57.250	56.000	57.250	57.250	9,129
2023-01-24	57.250	57.899	57.250	57.250	57.250	1,616,120
2023-01-23	57.250	57.250	57.250	57.250	57.250	0
2023-01-20	57.250	57.900	57.250	57.250	57.250	910,011
2023-01-19	57.250	57.250	57.250	57.250	57.250	575,495
2023-01-18	57.250	57.800	56.100	57.250	57.250	15,887
2023-01-17	56.330	58.800	56.330	57.250	57.250	102,477
2023-01-16	54.000	58.000	53.000	56.250	56.250	144,766
2023-01-13	54.000	54.000	53.000	54.000	54.000	18,949
2023-01-12	54.000	54.000	53.000	54.000	54.000	34,949
2023-01-11	54.000	54.300	54.000	54.000	54.000	10,189
2023-01-10	54.000	54.000	54.000	54.000	54.000	0
2023-01-09	52.266	54.300	52.266	53.500	53.500	11,778

← NewerPage 16 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.