Ebiquity Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	14.500	14.500	14.000	14.000	14.000	9,000
2025-11-10	14.500	14.500	14.000	14.500	14.500	41,019
2025-11-07	14.500	14.500	14.120	14.500	14.500	73,793
2025-11-06	14.500	14.660	14.500	14.500	14.500	5,457
2025-11-05	14.500	14.500	14.300	14.500	14.500	104,896
2025-11-04	14.500	14.500	14.500	14.500	14.500	0
2025-11-03	14.500	15.000	14.260	14.500	14.500	23,552
2025-10-31	14.388	14.800	14.388	14.500	14.500	175,000
2025-10-30	14.250	14.388	14.000	14.250	14.250	8,496
2025-10-29	14.500	14.850	14.000	14.250	14.250	135,020
2025-10-28	14.500	14.870	14.500	14.500	14.500	100,000
2025-10-27	14.500	14.750	14.500	14.500	14.500	94,915
2025-10-24	14.500	14.800	14.500	14.500	14.500	363
2025-10-23	15.035	15.035	14.260	14.500	14.500	161,570
2025-10-22	15.200	15.200	15.040	15.200	15.200	3,324
2025-10-21	15.200	15.700	14.730	15.200	15.200	66,580
2025-10-20	15.200	15.700	14.710	15.200	15.200	294,599
2025-10-17	15.200	15.200	14.700	15.200	15.200	107,883
2025-10-16	15.200	15.200	14.750	15.200	15.200	265,000
2025-10-15	14.750	15.300	14.710	15.200	15.200	540,631
2025-10-14	14.636	14.790	14.636	14.750	14.750	74,618
2025-10-13	13.700	14.800	13.700	14.500	14.500	423,500
2025-10-10	13.250	13.650	13.000	13.500	13.500	231,875
2025-10-09	13.250	13.500	13.250	13.250	13.250	355,486
2025-10-08	13.250	13.420	13.100	13.250	13.250	1,070,347
2025-10-07	13.250	13.250	13.250	13.250	13.250	3,673
2025-10-06	13.250	13.500	13.100	13.250	13.250	445,293
2025-10-03	14.250	14.290	13.013	13.250	13.250	6,175,957
2025-10-02	14.250	14.299	14.150	14.250	14.250	232,000
2025-10-01	14.250	14.250	14.250	14.250	14.250	0
2025-09-30	14.250	14.500	14.166	14.250	14.250	263,136
2025-09-29	14.250	14.250	14.000	14.250	14.250	701,190
2025-09-26	14.250	14.500	14.250	14.250	14.250	1,124,347
2025-09-25	14.250	14.500	14.250	14.250	14.250	119,940
2025-09-24	14.250	14.500	14.000	14.250	14.250	872,401
2025-09-23	16.200	16.200	14.013	14.250	14.250	801,660
2025-09-22	18.500	18.680	18.010	18.500	18.500	44,275
2025-09-19	18.500	18.500	18.100	18.500	18.500	47,830
2025-09-18	19.000	19.000	18.000	18.500	18.500	1,829,231
2025-09-17	19.000	19.000	19.000	19.000	19.000	0
2025-09-16	19.350	19.350	19.000	19.000	19.000	115,000
2025-09-15	19.500	19.520	19.120	19.500	19.500	21,251
2025-09-12	19.500	19.500	18.500	19.500	19.500	52,973
2025-09-11	19.500	19.500	19.500	19.500	19.500	160,000
2025-09-10	19.500	19.500	19.380	19.500	19.500	2,057
2025-09-09	19.500	19.500	19.500	19.500	19.500	0
2025-09-08	19.500	19.500	19.170	19.500	19.500	338
2025-09-05	19.500	19.845	19.170	19.500	19.500	16,619
2025-09-04	19.500	20.000	19.500	19.500	19.500	25
2025-09-03	19.500	20.000	19.500	19.500	19.500	50
2025-09-02	19.500	19.500	19.150	19.500	19.500	29,541
2025-09-01	19.500	19.990	19.050	19.500	19.500	344,376
2025-08-29	19.500	19.500	19.500	19.500	19.500	0
2025-08-28	20.000	20.000	19.222	19.500	19.500	130,000
2025-08-27	20.500	20.500	20.150	20.500	20.500	409,639
2025-08-26	20.500	20.500	20.220	20.500	20.500	6,000
2025-08-22	20.500	20.500	20.500	20.500	20.500	0
2025-08-21	20.500	20.700	20.255	20.500	20.500	20,040
2025-08-20	20.500	20.500	20.255	20.500	20.500	5,660
2025-08-19	20.500	20.840	20.000	20.500	20.500	277,230

← NewerPage 5 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.