Ebiquity plc (EBQ.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 03:31PM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 0.00 | 0.00 | 0.00 | 41.00 | 41.00 | 255,000 |
| 30 Apr 2024 | 39.00 | 41.00 | 39.06 | 41.00 | 41.00 | 66,155 |
| 29 Apr 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 26 Apr 2024 | 39.00 | 39.50 | 39.50 | 39.00 | 39.00 | 25,000 |
| 25 Apr 2024 | 39.00 | 38.60 | 38.60 | 39.00 | 39.00 | 104 |
| 24 Apr 2024 | 39.00 | 38.52 | 38.52 | 39.00 | 39.00 | 25,128 |
| 23 Apr 2024 | 39.00 | 39.00 | 38.52 | 39.00 | 39.00 | 5,779 |
| 22 Apr 2024 | 39.00 | 38.60 | 38.45 | 39.00 | 39.00 | 80,000 |
| 19 Apr 2024 | 39.00 | 38.50 | 38.50 | 39.00 | 39.00 | 259 |
| 18 Apr 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 17 Apr 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 16 Apr 2024 | 39.00 | 38.64 | 38.19 | 39.00 | 39.00 | 38,889 |
| 15 Apr 2024 | 39.50 | 39.17 | 38.00 | 38.50 | 38.50 | 56,841 |
| 12 Apr 2024 | 39.50 | 39.58 | 39.38 | 39.50 | 39.50 | 74,000 |
| 11 Apr 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 10 Apr 2024 | 39.50 | 39.56 | 39.56 | 39.50 | 39.50 | 50,000 |
| 09 Apr 2024 | 39.50 | 39.52 | 39.52 | 39.50 | 39.50 | 5,324 |
| 08 Apr 2024 | 39.50 | 39.77 | 39.77 | 39.50 | 39.50 | 22,000 |
| 05 Apr 2024 | 39.00 | 39.78 | 38.91 | 39.50 | 39.50 | 50,159 |
| 04 Apr 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 03 Apr 2024 | 39.00 | 39.78 | 38.88 | 39.00 | 39.00 | 18,062 |
| 02 Apr 2024 | 39.00 | 39.90 | 38.85 | 39.00 | 39.00 | 19,265 |
| 28 Mar 2024 | 39.00 | 39.80 | 38.75 | 39.00 | 39.00 | 214,576 |
| 27 Mar 2024 | 39.00 | 39.18 | 38.65 | 39.00 | 39.00 | 378,695 |
| 26 Mar 2024 | 39.00 | 39.25 | 38.60 | 38.60 | 38.60 | 215,250 |
| 25 Mar 2024 | 40.50 | 39.67 | 38.16 | 39.00 | 39.00 | 208,455 |
| 22 Mar 2024 | 41.00 | 40.95 | 39.20 | 40.50 | 40.50 | 29,090 |
| 21 Mar 2024 | 41.00 | 41.87 | 40.05 | 41.00 | 41.00 | 19,060 |
| 20 Mar 2024 | 41.50 | 41.87 | 40.81 | 41.00 | 41.00 | 61,441 |
| 19 Mar 2024 | 41.50 | 41.88 | 40.00 | 41.50 | 41.50 | 1,425,140 |
| 18 Mar 2024 | 41.50 | 42.50 | 41.00 | 41.50 | 41.50 | 132,042 |
| 15 Mar 2024 | 38.50 | 42.00 | 39.00 | 41.50 | 41.50 | 882,498 |
| 14 Mar 2024 | 37.50 | 39.00 | 38.00 | 38.50 | 38.50 | 238,078 |
| 13 Mar 2024 | 37.00 | 37.70 | 36.50 | 37.50 | 37.50 | 81,339 |
| 12 Mar 2024 | 37.00 | 38.00 | 36.12 | 37.00 | 37.00 | 417,167 |
| 11 Mar 2024 | 37.00 | 36.12 | 36.12 | 37.00 | 37.00 | 26 |
| 08 Mar 2024 | 37.00 | 37.94 | 36.12 | 37.00 | 37.00 | 47 |
| 07 Mar 2024 | 37.00 | 37.20 | 36.12 | 37.00 | 37.00 | 31,968 |
| 06 Mar 2024 | 35.50 | 37.00 | 36.75 | 37.00 | 37.00 | 24,770 |
| 05 Mar 2024 | 34.00 | 35.00 | 34.95 | 34.50 | 34.50 | 51,411 |
| 04 Mar 2024 | 33.00 | 35.00 | 33.00 | 34.00 | 34.00 | 94,294 |
| 01 Mar 2024 | 31.50 | 33.90 | 31.00 | 32.50 | 32.50 | 88,677 |
| 29 Feb 2024 | 31.00 | 31.75 | 31.05 | 31.00 | 31.00 | 12,023 |
| 28 Feb 2024 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | 5,230,425 |
| 27 Feb 2024 | 31.00 | 32.00 | 30.00 | 32.00 | 32.00 | 5,453,912 |
| 26 Feb 2024 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | 643,891 |
| 23 Feb 2024 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | 179,137 |
| 22 Feb 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 21 Feb 2024 | 31.00 | 30.75 | 30.75 | 31.00 | 31.00 | 959 |
| 20 Feb 2024 | 31.00 | 30.00 | 30.00 | 31.00 | 31.00 | 50 |
| 19 Feb 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 16 Feb 2024 | 31.00 | 30.50 | 30.00 | 31.00 | 31.00 | 102,429 |
| 15 Feb 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 14 Feb 2024 | 31.00 | 30.90 | 30.80 | 31.00 | 31.00 | 37,343 |
| 13 Feb 2024 | 33.50 | 33.00 | 30.00 | 31.00 | 31.00 | 419,382 |
| 12 Feb 2024 | 34.00 | 33.15 | 32.00 | 33.50 | 33.50 | 109,530 |
| 09 Feb 2024 | 34.00 | 33.80 | 33.13 | 34.00 | 34.00 | 52,591 |
| 08 Feb 2024 | 34.00 | 34.94 | 33.00 | 34.00 | 34.00 | 110,003 |
| 07 Feb 2024 | 34.50 | 33.60 | 33.00 | 34.00 | 34.00 | 10,563 |
| 06 Feb 2024 | 34.00 | 33.13 | 33.13 | 34.00 | 34.00 | 116,840 |
| 05 Feb 2024 | 34.00 | 33.13 | 33.13 | 34.00 | 34.00 | 25,000 |
| 02 Feb 2024 | 34.00 | 33.90 | 33.90 | 34.00 | 34.00 | 7,500 |
| 01 Feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 31 Jan 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 30 Jan 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 29 Jan 2024 | 34.50 | 34.00 | 33.72 | 34.00 | 34.00 | 38,035 |
| 26 Jan 2024 | 34.00 | 33.72 | 33.72 | 34.00 | 34.00 | 1,758 |
| 25 Jan 2024 | 34.00 | 33.72 | 33.72 | 34.00 | 34.00 | 5,527 |
| 24 Jan 2024 | 34.00 | 33.72 | 33.72 | 34.00 | 34.00 | 3,523 |
| 23 Jan 2024 | 34.00 | 33.75 | 33.60 | 34.00 | 34.00 | 304,700 |
| 22 Jan 2024 | 34.00 | 34.39 | 33.70 | 34.00 | 34.00 | 46,261 |
| 19 Jan 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 18 Jan 2024 | 34.00 | 33.70 | 33.70 | 34.00 | 34.00 | 1,872 |
| 17 Jan 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 16 Jan 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 15 Jan 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 12 Jan 2024 | 34.50 | 34.80 | 33.60 | 34.00 | 34.00 | 479,377 |
| 11 Jan 2024 | 34.50 | 35.70 | 34.90 | 34.50 | 34.50 | 170,035 |
| 10 Jan 2024 | 33.00 | 34.80 | 33.00 | 34.50 | 34.50 | 381,007 |
| 09 Jan 2024 | 33.00 | 34.00 | 32.75 | 33.00 | 33.00 | 50,478 |
| 08 Jan 2024 | 33.00 | 33.03 | 32.63 | 33.00 | 33.00 | 35,198 |
| 05 Jan 2024 | 33.00 | 33.01 | 33.01 | 33.00 | 33.00 | 5,000 |
| 04 Jan 2024 | 33.00 | 34.00 | 33.50 | 33.00 | 33.00 | 58,681 |
| 03 Jan 2024 | 32.50 | 33.00 | 32.63 | 33.00 | 33.00 | 260,000 |
| 02 Jan 2024 | 32.50 | 32.94 | 32.26 | 32.50 | 32.50 | 82,352 |
| 29 Dec 2023 | 32.50 | 33.00 | 33.00 | 32.50 | 32.50 | 59,500 |
| 28 Dec 2023 | 32.50 | 33.00 | 32.50 | 32.50 | 32.50 | 40,702 |
| 27 Dec 2023 | 32.50 | 32.70 | 32.67 | 32.50 | 32.50 | 4,389 |
| 22 Dec 2023 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| 21 Dec 2023 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| 20 Dec 2023 | 32.00 | 32.80 | 32.00 | 32.50 | 32.50 | 105,000 |
| 19 Dec 2023 | 31.50 | 33.00 | 32.00 | 32.00 | 32.00 | 70,214 |
| 18 Dec 2023 | 31.50 | 32.00 | 31.30 | 31.50 | 31.50 | 15,452 |
| 15 Dec 2023 | 31.50 | 31.75 | 31.75 | 31.50 | 31.50 | 5,000 |
| 14 Dec 2023 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 13 Dec 2023 | 32.50 | 31.25 | 31.25 | 32.00 | 32.00 | 24,727 |
| 12 Dec 2023 | 32.50 | 32.30 | 32.30 | 32.50 | 32.50 | 10,000 |
| 11 Dec 2023 | 32.50 | 32.28 | 32.28 | 32.50 | 32.50 | 2,055 |
| 08 Dec 2023 | 32.50 | 33.00 | 32.28 | 32.50 | 32.50 | 4,415 |
| 07 Dec 2023 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.