Ebiquity Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	57.000	57.780	56.124	56.500	56.500	49,183
2022-01-21	57.000	57.800	56.000	57.000	57.000	518,482
2022-01-20	57.000	58.000	57.000	57.000	57.000	3,769
2022-01-19	57.000	58.000	57.000	57.000	57.000	5,019
2022-01-18	57.000	58.000	57.000	57.000	57.000	501,434
2022-01-17	57.000	57.900	56.650	57.000	57.000	31,694
2022-01-14	56.750	57.400	56.300	57.000	57.000	52,652
2022-01-13	56.750	57.400	56.500	56.750	56.750	6,232
2022-01-12	56.500	57.400	56.380	56.750	56.750	25,440
2022-01-11	56.500	56.500	55.000	56.500	56.500	10,193
2022-01-10	56.500	56.750	55.000	56.500	56.500	2,140,395
2022-01-07	56.500	56.900	56.500	56.500	56.500	15,881
2022-01-06	55.500	57.000	55.000	56.500	56.500	66,556
2022-01-05	54.500	56.900	52.550	55.500	55.500	63,707
2022-01-04	51.425	57.000	51.425	54.500	54.500	2,281,053
2021-12-31	50.000	51.425	49.100	50.000	50.000	6,673
2021-12-30	51.000	51.440	50.000	50.000	50.000	7,289
2021-12-29	51.000	51.500	50.000	51.000	51.000	26,182
2021-12-24	51.000	51.440	51.000	51.000	51.000	777
2021-12-23	51.000	51.000	50.000	51.000	51.000	349
2021-12-22	51.000	51.000	50.000	51.000	51.000	1,000
2021-12-21	51.500	51.500	51.440	51.500	51.500	1,442
2021-12-20	51.500	51.500	50.210	51.500	51.500	2,450
2021-12-17	51.500	51.500	51.500	51.500	51.500	0
2021-12-16	51.500	51.500	50.000	51.500	51.500	644
2021-12-15	51.500	51.580	50.000	51.500	51.500	14,725
2021-12-14	51.500	51.500	51.500	51.500	51.500	0
2021-12-13	51.500	51.500	51.500	51.500	51.500	0
2021-12-10	51.500	51.650	50.210	51.500	51.500	25,682
2021-12-09	51.500	51.500	50.210	51.500	51.500	13,850
2021-12-08	52.500	52.500	52.500	52.500	52.500	0
2021-12-07	52.500	52.500	50.250	52.500	52.500	513
2021-12-06	52.500	52.500	50.210	52.500	52.500	2,886
2021-12-03	52.500	52.500	52.500	52.500	52.500	5,104
2021-12-02	52.500	52.680	51.050	52.500	52.500	5,175
2021-12-01	52.500	52.700	52.000	52.500	52.500	547
2021-11-30	53.000	53.000	52.000	52.500	52.500	6,655
2021-11-29	53.500	53.500	52.000	53.500	53.500	5,429
2021-11-26	53.500	53.500	52.000	53.500	53.500	5,396
2021-11-25	53.500	53.500	52.900	53.500	53.500	2,511
2021-11-24	53.500	53.500	53.500	53.500	53.500	0
2021-11-23	53.500	53.500	52.000	53.500	53.500	289,031
2021-11-22	53.500	53.500	52.500	53.500	53.500	62,804
2021-11-19	53.500	53.500	53.000	53.500	53.500	100
2021-11-18	52.500	52.500	52.500	52.500	52.500	10,891
2021-11-17	52.500	52.750	52.010	52.500	52.500	100,978
2021-11-16	52.500	52.750	51.000	52.500	52.500	124,196
2021-11-15	52.500	53.000	52.500	52.500	52.500	42,518
2021-11-12	52.000	52.950	52.000	52.500	52.500	175,810
2021-11-11	52.000	53.000	52.000	52.000	52.000	380,000
2021-11-10	52.000	52.000	52.000	52.000	52.000	0
2021-11-09	52.000	52.000	51.300	52.000	52.000	3,140
2021-11-08	52.000	52.950	52.000	52.000	52.000	294
2021-11-05	52.000	52.000	51.000	52.000	52.000	51,394
2021-11-04	52.000	53.000	51.880	52.000	52.000	6,818
2021-11-03	52.000	52.000	51.880	52.000	52.000	8,000
2021-11-02	52.000	53.000	52.000	52.000	52.000	1,358
2021-11-01	52.000	53.000	52.000	52.000	52.000	6,867
2021-10-29	53.300	53.300	51.500	52.000	52.000	31,102
2021-10-28	54.500	54.500	54.000	54.000	54.000	5,065

← NewerPage 21 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.