Ebiquity Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	12.900	13.000	12.890	12.900	12.900	5,130
2026-02-05	12.900	13.000	12.804	12.900	12.900	3,588
2026-02-04	12.900	13.000	12.900	12.900	12.900	837
2026-02-03	12.900	12.900	12.804	12.900	12.900	7,869
2026-02-02	12.900	13.000	12.800	12.900	12.900	58,110
2026-01-30	12.900	12.918	12.800	12.900	12.900	250,056
2026-01-29	12.900	13.000	12.900	12.900	12.900	10,022
2026-01-28	12.900	13.000	12.900	12.900	12.900	170,033
2026-01-27	12.900	12.938	12.850	12.900	12.900	18,470
2026-01-26	13.000	13.200	12.800	12.900	12.900	611,967
2026-01-23	13.100	13.200	12.880	13.000	13.000	451,200
2026-01-22	13.500	14.000	13.100	13.100	13.100	982,594
2026-01-21	12.900	13.000	12.824	12.900	12.900	52,267
2026-01-20	12.900	12.940	12.900	12.900	12.900	1,000
2026-01-19	12.900	12.900	12.810	12.900	12.900	5,149
2026-01-16	12.900	12.900	12.810	12.900	12.900	1,607
2026-01-15	12.900	12.900	12.900	12.900	12.900	0
2026-01-14	12.900	12.900	12.900	12.900	12.900	0
2026-01-13	12.900	12.965	12.900	12.900	12.900	15,000
2026-01-12	12.900	12.980	12.855	12.900	12.900	129,497
2026-01-09	12.900	13.000	12.900	12.900	12.900	130,110
2026-01-08	12.900	12.900	12.900	12.900	12.900	0
2026-01-07	12.900	13.000	12.900	12.900	12.900	343,881
2026-01-06	12.750	12.920	12.750	12.750	12.750	665,124
2026-01-05	12.750	12.930	12.680	12.750	12.750	10,050
2026-01-02	12.750	12.750	12.680	12.750	12.750	17,500
2025-12-31	12.750	12.750	12.510	12.750	12.750	35,920
2025-12-30	12.750	12.970	12.750	12.750	12.750	23,060
2025-12-29	12.750	13.000	12.750	12.750	12.750	5,166
2025-12-24	12.750	12.940	12.750	12.750	12.750	150,000
2025-12-23	13.250	13.493	12.357	12.750	12.750	295,014
2025-12-22	13.250	13.250	13.000	13.250	13.250	934,058
2025-12-19	13.250	13.250	13.250	13.250	13.250	0
2025-12-18	13.250	13.250	12.800	13.250	13.250	300,890
2025-12-17	13.250	13.250	13.150	13.250	13.250	140,798
2025-12-16	13.250	13.250	13.100	13.250	13.250	15,750
2025-12-15	13.250	13.250	13.050	13.250	13.250	128,710
2025-12-12	13.250	13.500	13.199	13.250	13.250	113,000
2025-12-11	13.250	13.250	13.000	13.250	13.250	34,690
2025-12-10	13.250	13.250	13.100	13.250	13.250	224
2025-12-09	13.250	13.280	13.050	13.250	13.250	485,000
2025-12-08	13.250	13.250	13.250	13.250	13.250	0
2025-12-05	13.250	13.250	13.100	13.250	13.250	689
2025-12-04	13.250	13.350	13.000	13.250	13.250	305,000
2025-12-03	13.250	13.250	13.250	13.250	13.250	0
2025-12-02	13.250	13.370	13.100	13.250	13.250	25,580
2025-12-01	13.600	13.600	13.000	13.250	13.250	38,390
2025-11-28	13.600	13.600	13.412	13.600	13.600	95,000
2025-11-27	13.300	13.620	13.300	13.600	13.600	425,000
2025-11-26	13.250	13.390	13.180	13.250	13.250	467,441
2025-11-25	13.540	13.540	13.250	13.250	13.250	86,791
2025-11-24	13.750	14.000	13.500	13.750	13.750	231,008
2025-11-21	13.750	14.000	13.750	13.750	13.750	320
2025-11-20	13.750	14.000	13.550	13.750	13.750	607,500
2025-11-19	13.750	13.750	13.510	13.750	13.750	10,000
2025-11-18	13.750	13.750	13.750	13.750	13.750	0
2025-11-17	13.750	13.750	13.680	13.750	13.750	29,184
2025-11-14	13.750	13.750	13.510	13.750	13.750	34,804
2025-11-13	13.750	13.750	13.556	13.750	13.750	78,769
2025-11-12	14.000	14.200	13.556	14.000	14.000	78,238

← NewerPage 4 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.