Ebiquity Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	23.300	23.300	22.824	23.300	23.300	38,236
2025-02-24	22.500	23.300	22.250	23.300	23.300	980,000
2025-02-21	22.500	22.500	22.500	22.500	22.500	0
2025-02-20	22.500	22.500	22.500	22.500	22.500	0
2025-02-19	22.500	22.500	22.000	22.500	22.500	51,105
2025-02-18	22.500	23.000	22.250	22.500	22.500	51,550
2025-02-17	22.500	23.000	22.110	22.500	22.500	66,240
2025-02-14	21.700	22.500	21.604	21.800	21.800	605,000
2025-02-13	21.700	21.700	21.700	21.700	21.700	0
2025-02-12	21.700	22.000	21.700	21.700	21.700	5,000
2025-02-11	21.700	21.700	21.700	21.700	21.700	0
2025-02-10	21.700	21.700	21.700	21.700	21.700	0
2025-02-07	21.700	22.000	21.406	21.700	21.700	90,200
2025-02-06	21.700	21.997	21.450	21.700	21.700	15,001
2025-02-05	21.700	21.700	21.425	21.700	21.700	376
2025-02-04	21.700	21.700	21.400	21.700	21.700	11,403
2025-02-03	21.700	22.000	21.700	21.700	21.700	12,000
2025-01-31	21.700	21.997	21.425	21.700	21.700	263,295
2025-01-30	21.700	21.700	21.420	21.700	21.700	9,608
2025-01-29	21.700	21.997	21.400	21.700	21.700	18,469
2025-01-28	21.700	21.700	21.700	21.700	21.700	0
2025-01-27	21.700	21.700	21.420	21.700	21.700	1,000
2025-01-24	21.700	21.700	21.420	21.700	21.700	4,500
2025-01-23	21.700	21.700	21.700	21.700	21.700	0
2025-01-22	21.700	21.700	21.700	21.700	21.700	0
2025-01-21	21.700	21.700	21.420	21.700	21.700	25,079
2025-01-20	21.700	21.700	21.406	21.700	21.700	119,819
2025-01-17	21.700	21.700	21.400	21.700	21.700	218,456
2025-01-16	21.700	22.000	21.550	21.700	21.700	8,496
2025-01-15	21.700	21.700	21.400	21.700	21.700	5
2025-01-14	21.500	21.700	21.500	21.700	21.700	12,270
2025-01-13	21.500	22.000	21.100	21.500	21.500	7,866
2025-01-10	21.500	21.500	21.500	21.500	21.500	0
2025-01-09	21.500	21.500	21.500	21.500	21.500	0
2025-01-08	21.200	21.550	21.060	21.500	21.500	55,371
2025-01-07	20.750	21.400	20.750	21.200	21.200	80,636
2025-01-06	20.500	20.750	20.400	20.700	20.700	336,374
2025-01-03	20.500	20.995	20.050	20.500	20.500	10,477
2025-01-02	20.500	20.990	20.050	20.500	20.500	5,884
2024-12-31	20.000	20.000	20.000	20.000	20.000	0
2024-12-30	20.000	21.000	20.000	20.000	20.000	2,500
2024-12-27	20.000	21.000	20.000	20.000	20.000	450
2024-12-24	20.000	20.000	20.000	20.000	20.000	0
2024-12-23	20.000	20.000	20.000	20.000	20.000	10,000
2024-12-20	19.500	19.500	19.120	19.500	19.500	42,500
2024-12-19	19.500	19.500	19.500	19.500	19.500	0
2024-12-18	19.500	19.650	19.500	19.500	19.500	70,000
2024-12-17	19.500	19.500	19.000	19.500	19.500	94,083
2024-12-16	19.500	19.500	19.300	19.500	19.500	30,000
2024-12-13	18.500	19.500	18.500	19.500	19.500	810,000
2024-12-12	18.500	18.550	18.500	18.500	18.500	40,172
2024-12-11	19.400	19.400	18.500	18.500	18.500	52,419
2024-12-10	19.500	19.500	19.000	19.500	19.500	56,008
2024-12-09	19.500	19.995	19.220	19.500	19.500	348,029
2024-12-06	19.110	19.500	19.110	19.500	19.500	43,177
2024-12-05	19.750	19.750	17.030	19.000	19.000	604,027
2024-12-04	22.500	22.500	22.500	22.500	22.500	0
2024-12-03	22.500	22.500	22.500	22.500	22.500	0
2024-12-02	22.500	22.500	22.030	22.500	22.500	3,893
2024-11-29	22.500	22.500	22.050	22.500	22.500	5,000

← NewerPage 8 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.