Ebiquity Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	70.500	72.000	69.600	70.500	70.500	25,958
2022-04-19	69.000	72.000	68.220	70.500	70.500	166,649
2022-04-14	69.000	70.000	68.220	69.000	69.000	9,000
2022-04-13	69.000	69.000	68.124	69.000	69.000	35,761
2022-04-12	71.500	71.500	69.200	69.500	69.500	260,927
2022-04-11	71.500	73.000	70.000	71.000	71.000	240,153
2022-04-08	69.000	73.990	68.385	71.500	71.500	363,770
2022-04-07	68.000	70.000	66.550	69.000	69.000	25,450
2022-04-06	66.000	70.000	66.000	67.500	67.500	316,301
2022-04-05	66.000	68.000	65.000	66.000	66.000	10,484
2022-04-04	66.000	66.000	64.200	66.000	66.000	180,577
2022-04-01	66.000	67.990	64.100	66.000	66.000	78,037
2022-03-31	60.000	68.000	60.000	66.000	66.000	70,139
2022-03-30	55.500	60.000	53.800	60.000	60.000	156,907
2022-03-29	55.500	59.900	55.055	58.000	58.000	24,982
2022-03-28	55.500	58.000	54.875	55.500	55.500	5,272
2022-03-25	55.500	57.700	54.750	55.500	55.500	5,103
2022-03-24	55.500	57.700	54.750	55.500	55.500	5,408
2022-03-23	55.500	57.700	55.500	55.500	55.500	9,253
2022-03-22	55.000	57.000	55.000	55.000	55.000	8,771
2022-03-21	53.500	53.500	53.500	53.500	53.500	0
2022-03-18	53.500	53.850	53.500	53.500	53.500	1,000
2022-03-17	51.800	56.000	51.800	53.500	53.500	60,188
2022-03-16	51.000	51.300	51.000	51.000	51.000	1,072
2022-03-15	51.000	51.300	50.120	51.000	51.000	34,916
2022-03-14	51.000	51.350	50.120	51.000	51.000	9,971
2022-03-11	51.000	51.350	51.000	51.000	51.000	173
2022-03-10	51.000	51.000	51.000	51.000	51.000	0
2022-03-09	51.000	51.000	50.000	51.000	51.000	218
2022-03-08	51.000	51.000	50.000	51.000	51.000	49,886
2022-03-07	51.000	51.700	50.000	51.000	51.000	31,436
2022-03-04	51.110	51.110	50.000	51.000	51.000	375,321
2022-03-03	51.500	51.500	51.024	51.500	51.500	1,352
2022-03-02	52.500	52.550	51.225	52.000	52.000	3,482
2022-03-01	52.500	53.424	52.500	52.500	52.500	93
2022-02-28	53.450	53.450	52.000	52.500	52.500	5,018
2022-02-25	53.500	53.500	52.224	53.500	53.500	2,000
2022-02-24	54.500	54.500	52.000	54.500	54.500	10,040
2022-02-23	55.500	55.500	55.500	55.500	55.500	0
2022-02-22	55.500	55.500	54.660	55.500	55.500	344
2022-02-21	55.500	55.500	54.700	55.500	55.500	58
2022-02-18	55.500	55.500	55.240	55.500	55.500	278
2022-02-17	54.000	56.000	53.000	55.500	55.500	79,830
2022-02-16	55.180	55.180	53.100	54.000	54.000	40,049
2022-02-15	57.000	57.000	55.330	57.000	57.000	8,460
2022-02-14	57.500	57.855	56.300	57.000	57.000	17,247
2022-02-11	57.500	58.280	56.000	57.500	57.500	5,614
2022-02-10	57.300	58.400	57.300	57.500	57.500	793,599
2022-02-09	58.000	58.000	56.000	56.500	56.500	172,407
2022-02-08	59.250	59.250	58.500	59.250	59.250	4,415
2022-02-07	59.250	59.250	58.000	59.250	59.250	16,265
2022-02-04	59.250	59.250	58.500	59.250	59.250	11,180
2022-02-03	59.250	59.350	58.500	59.250	59.250	18,353
2022-02-02	59.250	59.250	58.880	59.250	59.250	26,054
2022-02-01	59.250	59.250	59.100	59.250	59.250	1,058,460
2022-01-31	60.500	61.990	58.000	59.250	59.250	938,191
2022-01-28	57.000	58.000	56.880	57.500	57.500	263,853
2022-01-27	56.500	58.000	56.000	57.000	57.000	44,962
2022-01-26	56.500	56.990	56.330	56.500	56.500	10,611
2022-01-25	56.500	58.025	56.244	56.500	56.500	41,862

← NewerPage 20 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.