Equals Group plc (EQLS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:05PM BST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 114.00 | 115.00 | 107.00 | 109.00 | 109.00 | 580,728 |
| 13 Jun 2024 | 112.50 | 115.00 | 112.34 | 113.50 | 113.50 | 239,364 |
| 12 Jun 2024 | 117.00 | 118.00 | 109.60 | 112.50 | 112.50 | 1,968,308 |
| 11 Jun 2024 | 121.50 | 122.00 | 120.00 | 121.50 | 121.50 | 460,134 |
| 10 Jun 2024 | 126.50 | 127.70 | 120.10 | 121.50 | 121.50 | 651,655 |
| 07 Jun 2024 | 116.50 | 127.00 | 116.00 | 126.50 | 126.50 | 1,694,561 |
| 06 Jun 2024 | 117.00 | 118.00 | 116.00 | 116.00 | 116.00 | 784,327 |
| 06 Jun 2024 | 1 Dividend | |||||
| 05 Jun 2024 | 118.00 | 119.00 | 117.00 | 117.00 | 116.00 | 629,095 |
| 04 Jun 2024 | 119.50 | 120.00 | 117.30 | 118.00 | 116.99 | 261,504 |
| 03 Jun 2024 | 118.50 | 120.00 | 118.00 | 119.50 | 118.48 | 567,066 |
| 31 May 2024 | 119.50 | 120.25 | 118.00 | 118.50 | 117.49 | 309,771 |
| 30 May 2024 | 121.00 | 122.00 | 119.00 | 119.50 | 118.48 | 279,263 |
| 29 May 2024 | 122.50 | 123.00 | 120.00 | 120.00 | 118.97 | 581,777 |
| 28 May 2024 | 124.00 | 125.00 | 122.00 | 122.00 | 120.96 | 459,921 |
| 24 May 2024 | 124.00 | 125.00 | 123.05 | 124.00 | 122.94 | 204,800 |
| 23 May 2024 | 124.00 | 124.00 | 123.00 | 123.50 | 122.44 | 719,872 |
| 22 May 2024 | 122.25 | 125.00 | 122.00 | 123.50 | 122.44 | 995,878 |
| 21 May 2024 | 123.50 | 125.00 | 122.00 | 122.25 | 121.21 | 363,552 |
| 20 May 2024 | 124.00 | 125.00 | 123.00 | 123.50 | 122.44 | 162,807 |
| 17 May 2024 | 124.00 | 124.40 | 123.00 | 124.00 | 122.94 | 336,333 |
| 16 May 2024 | 123.50 | 126.00 | 123.00 | 123.00 | 121.95 | 837,108 |
| 15 May 2024 | 126.00 | 127.00 | 122.00 | 123.00 | 121.95 | 1,406,818 |
| 14 May 2024 | 129.00 | 129.00 | 126.00 | 126.00 | 124.92 | 475,514 |
| 13 May 2024 | 129.00 | 130.00 | 128.10 | 129.50 | 128.39 | 122,123 |
| 10 May 2024 | 130.00 | 130.04 | 128.26 | 129.00 | 127.90 | 319,565 |
| 09 May 2024 | 130.00 | 131.00 | 129.00 | 129.50 | 128.39 | 361,544 |
| 08 May 2024 | 130.50 | 131.00 | 129.15 | 130.00 | 128.89 | 536,480 |
| 07 May 2024 | 129.50 | 131.24 | 129.16 | 130.00 | 128.89 | 827,295 |
| 03 May 2024 | 129.50 | 131.00 | 129.00 | 130.00 | 128.89 | 713,805 |
| 02 May 2024 | 130.00 | 130.00 | 129.00 | 129.50 | 128.39 | 557,429 |
| 01 May 2024 | 131.00 | 132.00 | 129.00 | 130.00 | 128.89 | 117,637 |
| 30 Apr 2024 | 131.50 | 132.73 | 130.26 | 131.00 | 129.88 | 445,478 |
| 29 Apr 2024 | 129.00 | 131.00 | 128.00 | 130.50 | 129.38 | 753,498 |
| 26 Apr 2024 | 127.50 | 130.00 | 126.05 | 127.50 | 126.41 | 852,544 |
| 25 Apr 2024 | 127.25 | 128.00 | 126.00 | 127.50 | 126.41 | 349,524 |
| 24 Apr 2024 | 128.50 | 129.00 | 127.00 | 127.00 | 125.91 | 108,767 |
| 23 Apr 2024 | 132.00 | 133.00 | 128.00 | 128.00 | 126.91 | 694,995 |
| 22 Apr 2024 | 132.00 | 135.00 | 130.00 | 130.50 | 129.38 | 1,671,914 |
| 19 Apr 2024 | 128.00 | 132.70 | 128.00 | 131.50 | 130.38 | 508,736 |
| 18 Apr 2024 | 126.00 | 130.00 | 126.00 | 128.50 | 127.40 | 360,796 |
| 17 Apr 2024 | 125.50 | 127.00 | 124.10 | 126.00 | 124.92 | 1,204,361 |
| 16 Apr 2024 | 123.50 | 126.00 | 122.00 | 124.00 | 122.94 | 1,336,543 |
| 15 Apr 2024 | 124.00 | 124.92 | 121.06 | 123.00 | 121.95 | 384,678 |
| 12 Apr 2024 | 125.00 | 126.00 | 123.00 | 124.00 | 122.94 | 849,434 |
| 11 Apr 2024 | 124.50 | 125.80 | 124.00 | 125.00 | 123.93 | 547,016 |
| 10 Apr 2024 | 124.50 | 125.00 | 124.00 | 124.00 | 122.94 | 559,750 |
| 09 Apr 2024 | 124.00 | 126.00 | 123.00 | 124.00 | 122.94 | 588,285 |
| 08 Apr 2024 | 124.00 | 125.00 | 123.00 | 124.00 | 122.94 | 675,293 |
| 05 Apr 2024 | 126.00 | 127.00 | 123.00 | 124.00 | 122.94 | 1,169,206 |
| 04 Apr 2024 | 123.50 | 126.00 | 124.00 | 126.00 | 124.92 | 937,699 |
| 03 Apr 2024 | 123.00 | 124.00 | 121.44 | 123.00 | 121.95 | 3,125,391 |
| 02 Apr 2024 | 118.00 | 124.00 | 117.25 | 123.00 | 121.95 | 2,229,142 |
| 28 Mar 2024 | 118.00 | 119.00 | 117.00 | 117.50 | 116.50 | 622,794 |
| 27 Mar 2024 | 118.00 | 119.00 | 117.00 | 118.00 | 116.99 | 1,758,760 |
| 26 Mar 2024 | 118.00 | 119.00 | 117.28 | 118.00 | 116.99 | 266,706 |
| 25 Mar 2024 | 115.50 | 118.50 | 115.00 | 117.50 | 116.50 | 1,147,072 |
| 22 Mar 2024 | 117.50 | 119.00 | 115.50 | 116.00 | 115.01 | 689,195 |
| 21 Mar 2024 | 116.00 | 119.00 | 116.25 | 117.50 | 116.50 | 1,197,622 |
| 20 Mar 2024 | 109.50 | 125.00 | 109.13 | 116.00 | 115.01 | 2,406,293 |
| 19 Mar 2024 | 109.00 | 110.00 | 108.75 | 109.50 | 108.56 | 417,442 |
| 18 Mar 2024 | 106.50 | 109.50 | 106.00 | 108.00 | 107.08 | 1,036,300 |
| 15 Mar 2024 | 107.00 | 108.00 | 105.15 | 106.50 | 105.59 | 527,243 |
| 14 Mar 2024 | 107.50 | 109.00 | 107.00 | 107.00 | 106.09 | 1,075,658 |
| 13 Mar 2024 | 108.00 | 108.75 | 107.00 | 108.00 | 107.08 | 267,549 |
| 12 Mar 2024 | 109.50 | 110.00 | 107.00 | 107.50 | 106.58 | 404,724 |
| 11 Mar 2024 | 109.50 | 110.00 | 109.00 | 109.00 | 108.07 | 709,812 |
| 08 Mar 2024 | 110.50 | 111.16 | 109.00 | 109.00 | 108.07 | 616,665 |
| 07 Mar 2024 | 108.50 | 110.85 | 107.25 | 110.00 | 109.06 | 640,922 |
| 06 Mar 2024 | 109.50 | 110.00 | 108.00 | 108.00 | 107.08 | 294,176 |
| 05 Mar 2024 | 110.00 | 111.00 | 108.50 | 109.00 | 108.07 | 390,342 |
| 04 Mar 2024 | 111.00 | 112.00 | 108.00 | 109.50 | 108.56 | 319,544 |
| 01 Mar 2024 | 112.50 | 113.00 | 110.00 | 110.00 | 109.06 | 330,457 |
| 29 Feb 2024 | 112.50 | 112.50 | 112.00 | 112.50 | 111.54 | 190,053 |
| 28 Feb 2024 | 114.00 | 115.00 | 112.00 | 112.50 | 111.54 | 562,666 |
| 27 Feb 2024 | 114.00 | 114.88 | 112.00 | 113.00 | 112.03 | 109,172 |
| 26 Feb 2024 | 116.00 | 116.00 | 112.36 | 114.00 | 113.03 | 155,448 |
| 23 Feb 2024 | 116.00 | 116.22 | 115.00 | 116.00 | 115.01 | 246,540 |
| 22 Feb 2024 | 112.00 | 116.70 | 111.32 | 116.00 | 115.01 | 488,985 |
| 21 Feb 2024 | 117.00 | 115.26 | 110.00 | 111.50 | 110.55 | 447,283 |
| 20 Feb 2024 | 114.50 | 119.49 | 114.06 | 118.50 | 117.49 | 789,441 |
| 19 Feb 2024 | 117.00 | 116.31 | 114.00 | 114.00 | 113.03 | 178,105 |
| 16 Feb 2024 | 116.50 | 117.00 | 116.26 | 117.00 | 116.00 | 602,658 |
| 15 Feb 2024 | 115.00 | 118.00 | 115.18 | 117.00 | 116.00 | 602,078 |
| 14 Feb 2024 | 113.50 | 115.90 | 112.00 | 115.00 | 114.02 | 845,141 |
| 13 Feb 2024 | 112.00 | 115.00 | 111.10 | 113.50 | 112.53 | 356,337 |
| 12 Feb 2024 | 110.50 | 113.00 | 109.00 | 112.00 | 111.04 | 450,401 |
| 09 Feb 2024 | 110.50 | 112.00 | 109.00 | 109.00 | 108.07 | 120,110 |
| 08 Feb 2024 | 108.50 | 110.50 | 108.20 | 110.50 | 109.56 | 279,408 |
| 07 Feb 2024 | 110.50 | 111.00 | 107.00 | 108.50 | 107.57 | 535,972 |
| 06 Feb 2024 | 113.00 | 113.44 | 110.00 | 110.00 | 109.06 | 332,301 |
| 05 Feb 2024 | 116.00 | 117.00 | 112.00 | 113.00 | 112.03 | 326,632 |
| 02 Feb 2024 | 116.50 | 118.00 | 115.00 | 115.00 | 114.02 | 314,292 |
| 01 Feb 2024 | 119.00 | 120.00 | 116.25 | 117.00 | 116.00 | 117,951 |
| 31 Jan 2024 | 117.50 | 119.00 | 117.50 | 119.00 | 117.98 | 157,003 |
| 30 Jan 2024 | 120.00 | 122.00 | 117.00 | 117.00 | 116.00 | 319,916 |
| 29 Jan 2024 | 115.50 | 120.00 | 115.10 | 118.00 | 116.99 | 605,751 |
| 26 Jan 2024 | 115.50 | 116.00 | 114.00 | 115.50 | 114.51 | 723,422 |
| 25 Jan 2024 | 119.00 | 120.00 | 115.00 | 115.50 | 114.51 | 322,864 |
| 24 Jan 2024 | 122.00 | 123.00 | 118.00 | 118.50 | 117.49 | 775,365 |
| *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.