UK Markets closed

Escape Hunt Plc (ESC.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
33.50+0.50 (+1.52%)
At close: 4:13PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
22 Oct 202133.0533.9032.0033.5033.50113,625
21 Oct 202133.0034.9031.0033.0033.00127,516
20 Oct 202133.0034.5032.1032.1032.10276,747
19 Oct 202133.5035.0031.0033.0033.0071,844
18 Oct 202134.0035.0033.5133.5033.5057,044
15 Oct 202134.5035.4033.0033.5033.50114,925
14 Oct 202134.5034.7033.1534.5034.5077,084
13 Oct 202133.0036.0632.1034.5034.50273,029
12 Oct 202132.0033.5532.0033.0033.00128,681
11 Oct 202131.5033.0030.7532.0032.00132,047
08 Oct 202132.0033.0030.6031.5031.50189,093
07 Oct 202131.0033.0030.0232.0032.00269,428
06 Oct 202133.5033.7529.3030.0030.00702,151
05 Oct 202132.5034.0031.2033.0033.00358,889
04 Oct 202133.0034.0031.1032.5032.50293,895
01 Oct 202133.0033.2031.6933.0033.00177,353
30 Sept 202133.5033.7932.1033.0033.00148,745
29 Sept 202135.0036.0032.5034.0034.00795,382
28 Sept 202135.5037.8032.9135.0035.00419,876
27 Sept 202137.0039.0036.0037.0037.00360,940
24 Sept 202134.5038.0034.0037.0037.00229,553
23 Sept 202131.5035.0031.0034.5034.50348,606
22 Sept 202131.5032.0031.1031.5031.50177,582
21 Sept 202131.0032.0030.2031.5031.50190,067
20 Sept 202131.0032.0030.0031.8031.8042,749
17 Sept 202131.0031.4030.1531.0031.00229,847
16 Sept 202131.5032.0030.6631.0031.0098,943
15 Sept 202132.5032.8931.0031.5031.50140,777
14 Sept 202131.5033.1531.0032.5032.5043,890
13 Sept 202133.4434.0030.0032.9732.97109,496
10 Sept 202134.0034.0033.0033.0033.00284,839
09 Sept 202134.0033.8633.1734.0034.0029,900
08 Sept 202134.0034.2533.1134.0034.0082,304
07 Sept 202134.0035.0033.1034.0034.0055,298
06 Sept 202134.0034.6933.0034.0034.0060,632
03 Sept 202134.0034.9033.0034.0034.0039,684
02 Sept 202134.0034.9033.0034.0034.00102,580
01 Sept 202134.5034.6033.0034.0034.00191,955
31 Aug 202135.0035.1933.1234.5034.50167,895
27 Aug 202133.0035.9833.0035.0035.00189,721
26 Aug 202133.0033.9032.7033.0033.003,691,831
25 Aug 202133.0033.4232.3033.0033.00157,023
24 Aug 202133.0033.5032.1033.0033.00162,709
23 Aug 202134.0033.9532.0033.0033.00117,539
20 Aug 202134.0034.7033.0034.0034.0073,068
19 Aug 202134.5034.4033.0034.0034.0041,943
18 Aug 202136.5036.9033.5033.5033.50100,622
17 Aug 202135.0037.0034.0036.0036.00163,179
16 Aug 202134.5037.0033.0035.0035.00110,925
13 Aug 202134.5035.8533.0034.5034.5041,010
12 Aug 202133.0034.9032.0034.5034.5096,417
11 Aug 202133.0034.0032.0533.0033.00118,526
10 Aug 202133.5034.0031.0033.0033.00239,018
09 Aug 202137.0038.0032.1033.5033.50640,520
06 Aug 202136.5038.0035.7537.0037.00106,900
05 Aug 202134.0038.0034.5536.5036.50203,668
04 Aug 202132.5034.6032.0034.0034.00198,968
03 Aug 202133.5034.0029.1032.5032.50995,091
02 Aug 202139.0041.0032.3633.5033.50809,230
30 Jul 202137.0038.0034.1535.0035.00121,683
29 Jul 202137.0038.0036.0037.0037.0096,703
28 Jul 202132.5039.0033.8537.0037.00246,245
27 Jul 202132.5033.8032.0832.5032.5032,559
26 Jul 202130.5033.2831.3032.8032.80339,986
23 Jul 202130.5032.0029.0030.5030.50164,976
22 Jul 202132.0032.1030.1530.5030.501,981,650
21 Jul 202128.5032.5028.3832.0032.00451,810
20 Jul 202129.0029.7528.0028.5028.50409,636
19 Jul 202132.5033.0028.0029.0029.001,079,125
16 Jul 202134.5035.5030.3033.0033.00659,276
15 Jul 202135.0036.0033.0034.5034.50109,707
14 Jul 202135.0035.9534.0035.0035.0070,230
13 Jul 202134.5036.0033.5535.0035.0085,736
12 Jul 202134.5035.5033.0034.5034.50129,765
09 Jul 202135.0036.0032.6534.5034.50505,861
08 Jul 202135.5036.0034.0035.0035.00240,625
07 Jul 202135.5036.0035.0035.5035.50158,951
06 Jul 202137.0038.0035.0036.0036.00288,097
05 Jul 202138.0038.0036.0037.0037.00195,729
02 Jul 202138.0038.1237.1538.0038.0087,596
01 Jul 202138.0037.6937.1338.0038.0079,225
30 Jun 202138.0038.4337.0038.0038.00131,559
29 Jun 202138.0038.3037.0038.0038.00149,089
28 Jun 202141.5043.0037.0038.5038.50675,323
25 Jun 202137.5040.0037.0039.0039.00166,687
24 Jun 202136.5038.6535.6736.0036.00238,793
23 Jun 202136.5037.9035.0536.5036.50311,021
22 Jun 202138.5038.2535.0036.5036.50259,990
21 Jun 202139.0041.0037.2538.5038.5065,989
18 Jun 202139.5042.0037.2539.0039.00205,201
17 Jun 202137.0041.0036.8139.0039.00136,964
16 Jun 202137.0037.8036.7637.0037.0069,966
15 Jun 202137.0038.9036.2537.0037.00241,336
14 Jun 202137.0038.0036.0037.0037.00269,652
11 Jun 202137.5038.0036.0037.0037.00294,775
10 Jun 202138.0039.0036.0037.5037.50173,200
09 Jun 202138.0038.7836.0038.0038.00292,858
08 Jun 202140.0040.0037.0039.0039.00519,095
07 Jun 202141.0042.0039.0040.0040.0099,297
04 Jun 202142.5044.0040.0041.0041.0036,413
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...