Ebiquity Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	9.375	9.500	9.350	9.375	9.375	27,169
2026-07-29	9.375	9.500	9.375	9.375	9.375	8,589
2026-07-28	9.375	9.500	9.000	9.375	9.375	265,421
2026-07-27	9.375	9.500	9.350	9.375	9.375	246
2026-07-24	9.375	9.375	9.375	9.375	9.375	0
2026-07-23	9.625	9.750	9.250	9.375	9.375	148,845
2026-07-22	9.625	9.750	9.625	9.625	9.625	23
2026-07-21	9.625	9.625	9.625	9.625	9.625	0
2026-07-20	9.625	9.750	9.625	9.625	9.625	228
2026-07-17	9.625	9.750	9.625	9.625	9.625	5,205
2026-07-16	9.750	9.750	9.600	9.625	9.625	51,110
2026-07-15	10.000	10.000	9.750	9.750	9.750	60,100
2026-07-14	10.150	10.483	9.800	10.150	10.150	129,789
2026-07-13	10.350	10.500	9.800	10.150	10.150	202,775
2026-07-10	10.350	10.500	10.200	10.350	10.350	112,194
2026-07-09	10.350	10.500	10.350	10.350	10.350	22
2026-07-08	10.350	10.500	10.350	10.350	10.350	22
2026-07-07	10.350	10.500	10.350	10.350	10.350	87,868
2026-07-06	10.600	10.650	10.200	10.350	10.350	33,031
2026-07-03	10.600	10.650	10.200	10.600	10.600	371,332
2026-07-02	10.600	10.600	10.600	10.600	10.600	0
2026-07-01	10.600	10.600	10.600	10.600	10.600	0
2026-06-30	10.600	10.600	10.350	10.600	10.600	2,119,010
2026-06-29	10.600	10.600	10.600	10.600	10.600	0
2026-06-26	10.600	10.900	10.250	10.600	10.600	12,187
2026-06-25	10.600	10.600	10.600	10.600	10.600	0
2026-06-24	10.600	10.600	10.600	10.600	10.600	0
2026-06-23	10.600	10.600	10.600	10.600	10.600	0
2026-06-22	10.600	10.600	10.490	10.600	10.600	125,831
2026-06-19	10.750	10.750	10.600	10.750	10.750	200,000
2026-06-18	10.750	10.750	10.750	10.750	10.750	0
2026-06-17	10.750	10.750	10.750	10.750	10.750	0
2026-06-16	10.750	11.000	10.750	10.750	10.750	6
2026-06-15	10.750	10.750	10.750	10.750	10.750	0
2026-06-12	10.750	11.000	10.750	10.750	10.750	49
2026-06-11	10.750	11.000	10.750	10.750	10.750	53
2026-06-10	10.750	10.750	10.500	10.750	10.750	73,355
2026-06-09	10.750	10.750	10.750	10.750	10.750	0
2026-06-08	10.750	10.750	10.700	10.750	10.750	5,000
2026-06-05	10.750	10.880	10.750	10.750	10.750	7,261
2026-06-04	10.750	10.750	10.500	10.750	10.750	600
2026-06-03	10.750	10.750	10.750	10.750	10.750	0
2026-06-02	10.750	10.750	10.750	10.750	10.750	0
2026-06-01	10.750	11.000	10.700	10.750	10.750	99,998
2026-05-29	10.750	11.000	10.700	10.750	10.750	6,465
2026-05-28	10.750	11.000	10.750	10.750	10.750	9,195
2026-05-27	10.750	10.889	10.750	10.750	10.750	5,000
2026-05-26	10.750	10.750	10.750	10.750	10.750	0
2026-05-22	10.750	10.750	10.750	10.750	10.750	0
2026-05-21	10.750	10.750	10.750	10.750	10.750	0
2026-05-20	10.750	10.750	10.500	10.750	10.750	303
2026-05-19	10.900	10.950	10.750	10.750	10.750	180,359
2026-05-18	10.900	11.000	10.900	10.900	10.900	160,000
2026-05-15	11.150	11.150	10.800	11.150	11.150	60
2026-05-14	11.150	11.150	11.070	11.150	11.150	240,000
2026-05-13	11.150	11.150	10.800	11.150	11.150	173
2026-05-12	11.150	11.500	10.800	11.150	11.150	521
2026-05-11	11.150	11.500	11.150	11.150	11.150	217
2026-05-08	11.150	11.500	10.850	11.150	11.150	43,272
2026-05-07	11.150	11.150	10.800	11.150	11.150	3,619

← NewerPage 2 of 5 · 253 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.