Ebiquity Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 8.800 | 8.800 | 8.620 | 8.650 | 8.650 | 52,000 |
| 2026-10-22 | 9.000 | 9.000 | 8.835 | 8.900 | 8.900 | 210,000 |
| 2026-10-21 | 9.025 | 9.025 | 8.800 | 9.025 | 9.025 | 171 |
| 2026-10-20 | 9.125 | 9.250 | 8.800 | 9.025 | 9.025 | 96,196 |
| 2026-10-19 | 9.125 | 9.125 | 9.055 | 9.125 | 9.125 | 44 |
| 2026-10-16 | 9.125 | 9.125 | 9.055 | 9.125 | 9.125 | 3,000 |
| 2026-10-15 | 9.125 | 9.150 | 9.055 | 9.125 | 9.125 | 55,000 |
| 2026-10-14 | 9.125 | 9.150 | 9.113 | 9.125 | 9.125 | 60,000 |
| 2026-10-13 | 9.625 | 9.750 | 9.025 | 9.125 | 9.125 | 20,787 |
| 2026-10-12 | 9.625 | 9.625 | 9.500 | 9.625 | 9.625 | 74,472 |
| 2026-10-09 | 9.625 | 9.750 | 9.625 | 9.625 | 9.625 | 368 |
| 2026-10-08 | 9.625 | 9.625 | 9.520 | 9.625 | 9.625 | 71,528 |
| 2026-10-07 | 9.750 | 10.000 | 9.500 | 9.625 | 9.625 | 1,100,700 |
| 2026-10-06 | 9.750 | 10.000 | 9.550 | 9.750 | 9.750 | 10,352 |
| 2026-10-05 | 9.750 | 9.750 | 9.500 | 9.750 | 9.750 | 53,374 |
| 2026-10-02 | 9.750 | 10.000 | 9.750 | 9.750 | 9.750 | 782 |
| 2026-10-01 | 9.750 | 10.000 | 9.500 | 9.750 | 9.750 | 531,732 |
| 2026-09-30 | 9.750 | 9.800 | 9.650 | 9.750 | 9.750 | 5,010 |
| 2026-09-29 | 9.750 | 10.000 | 9.500 | 9.750 | 9.750 | 345,143 |
| 2026-09-28 | 9.750 | 9.750 | 9.500 | 9.750 | 9.750 | 12,141 |
| 2026-09-25 | 9.750 | 10.000 | 9.500 | 9.750 | 9.750 | 3,229 |
| 2026-09-24 | 9.750 | 9.750 | 9.500 | 9.750 | 9.750 | 50 |
Page 1 of 1 · 22 trading days
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.