Ebiquity Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	11.150	11.150	11.150	11.150	11.150	0
2026-05-05	11.150	11.500	10.880	11.150	11.150	200,061
2026-05-01	11.150	11.150	10.880	11.150	11.150	8,611
2026-04-30	11.150	11.150	10.800	11.150	11.150	277,329
2026-04-29	11.400	11.500	10.800	11.150	11.150	476,679
2026-04-28	11.400	11.400	11.126	11.400	11.400	23,000
2026-04-27	11.400	11.660	11.113	11.400	11.400	15,246
2026-04-24	11.400	11.800	11.400	11.400	11.400	880
2026-04-23	11.300	11.800	10.800	11.400	11.400	791,237
2026-04-22	10.750	11.400	10.700	11.300	11.300	510,338
2026-04-21	11.533	11.533	10.600	10.750	10.750	876,124
2026-04-20	11.750	12.000	11.660	11.750	11.750	98,020
2026-04-17	11.750	12.000	11.550	11.750	11.750	130,149
2026-04-16	11.750	11.750	11.710	11.750	11.750	17,436
2026-04-15	11.750	11.750	11.620	11.750	11.750	10,236
2026-04-14	11.750	12.000	11.750	11.750	11.750	59,545
2026-04-13	11.750	11.798	11.601	11.750	11.750	140,247
2026-04-10	11.750	11.800	11.500	11.750	11.750	52,286
2026-04-09	11.850	11.885	11.750	11.750	11.750	202,000
2026-04-08	11.850	12.200	11.600	11.850	11.850	760
2026-04-07	12.250	12.500	11.550	11.850	11.850	229,145
2026-04-02	12.250	12.500	12.000	12.250	12.250	1,768,731
2026-04-01	12.250	12.250	12.000	12.250	12.250	26,890
2026-03-31	12.250	12.250	12.000	12.250	12.250	80,000
2026-03-30	12.250	12.500	12.000	12.250	12.250	1,110,008
2026-03-27	12.500	12.500	12.250	12.250	12.250	112,000
2026-03-26	12.750	12.750	12.750	12.750	12.750	0
2026-03-25	12.750	12.750	12.750	12.750	12.750	0
2026-03-24	12.750	12.750	12.500	12.750	12.750	51,000
2026-03-23	12.750	12.750	12.500	12.750	12.750	2,500
2026-03-20	12.750	12.750	12.638	12.750	12.750	5,000
2026-03-19	12.750	12.800	12.500	12.750	12.750	104,000
2026-03-18	12.750	13.000	12.750	12.750	12.750	192
2026-03-17	12.750	12.750	12.550	12.750	12.750	30,000
2026-03-16	12.750	13.000	12.550	12.750	12.750	94,090
2026-03-13	12.750	12.750	12.500	12.750	12.750	56
2026-03-12	12.750	13.000	12.550	12.750	12.750	24,240
2026-03-11	12.750	12.750	12.500	12.750	12.750	10,001
2026-03-10	12.750	12.750	12.720	12.750	12.750	10,000
2026-03-09	12.750	12.770	12.500	12.750	12.750	5,152
2026-03-06	12.750	12.750	12.500	12.750	12.750	37,443
2026-03-05	12.750	12.750	12.550	12.750	12.750	2,500
2026-03-04	12.750	12.800	12.550	12.750	12.750	107,500
2026-03-03	12.750	12.750	12.550	12.750	12.750	29,221
2026-03-02	12.750	12.750	12.530	12.750	12.750	10,816
2026-02-27	12.750	13.000	12.750	12.750	12.750	3,497
2026-02-26	12.750	12.750	12.750	12.750	12.750	0
2026-02-25	12.750	12.750	12.530	12.750	12.750	907
2026-02-24	12.750	13.000	12.750	12.750	12.750	4,368
2026-02-23	12.750	12.750	12.500	12.750	12.750	50,075
2026-02-20	12.750	12.940	12.750	12.750	12.750	9,500
2026-02-19	13.000	13.200	12.750	12.750	12.750	259,500
2026-02-18	12.900	13.200	12.800	13.000	13.000	469,675
2026-02-17	12.900	12.900	12.800	12.900	12.900	20,000
2026-02-16	12.900	12.900	12.800	12.900	12.900	1,384
2026-02-13	12.900	12.900	12.800	12.900	12.900	31
2026-02-12	12.900	12.900	12.866	12.900	12.900	3,000
2026-02-11	12.900	12.900	12.869	12.900	12.900	25,000
2026-02-10	12.900	12.900	12.900	12.900	12.900	0
2026-02-09	12.900	13.000	12.880	12.900	12.900	150,090

← NewerPage 3 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.