UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 +268.82 (+1.48%) CRUDE OIL
78.04 -0.07 (-0.09%) GOLD FUTURES
2,302.40 -6.20 (-0.27%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,171.57 +538.96 (+1.06%)
Empiric Student Property PLC (ESP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:36PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 92.70 | 93.90 | 92.30 | 93.70 | 93.70 | 624,156 |
| 02 May 2024 | 91.00 | 93.20 | 90.40 | 93.00 | 93.00 | 988,306 |
| 01 May 2024 | 89.50 | 91.20 | 89.50 | 90.70 | 90.70 | 681,485 |
| 30 Apr 2024 | 90.50 | 91.00 | 89.80 | 90.50 | 90.50 | 1,072,263 |
| 29 Apr 2024 | 89.40 | 91.40 | 89.30 | 90.40 | 90.40 | 750,059 |
| 26 Apr 2024 | 90.00 | 90.20 | 89.28 | 90.00 | 90.00 | 1,137,841 |
| 25 Apr 2024 | 89.70 | 91.00 | 88.45 | 89.70 | 89.70 | 1,324,513 |
| 24 Apr 2024 | 91.30 | 91.40 | 89.00 | 89.50 | 89.50 | 868,332 |
| 23 Apr 2024 | 91.00 | 91.50 | 90.30 | 91.10 | 91.10 | 706,473 |
| 22 Apr 2024 | 89.60 | 92.40 | 89.50 | 90.80 | 90.80 | 778,431 |
| 19 Apr 2024 | 89.40 | 90.70 | 89.40 | 90.70 | 90.70 | 836,346 |
| 18 Apr 2024 | 88.00 | 90.10 | 88.00 | 90.00 | 90.00 | 833,243 |
| 17 Apr 2024 | 87.60 | 89.20 | 87.60 | 88.10 | 88.10 | 719,971 |
| 16 Apr 2024 | 89.20 | 89.80 | 87.80 | 88.70 | 88.70 | 1,502,491 |
| 15 Apr 2024 | 90.40 | 91.50 | 90.10 | 90.10 | 90.10 | 463,408 |
| 12 Apr 2024 | 92.00 | 92.00 | 90.50 | 90.50 | 90.50 | 897,419 |
| 11 Apr 2024 | 90.10 | 91.40 | 89.50 | 91.40 | 91.40 | 739,923 |
| 10 Apr 2024 | 90.80 | 91.40 | 88.60 | 89.50 | 89.50 | 9,599,414 |
| 09 Apr 2024 | 90.20 | 91.80 | 89.36 | 90.80 | 90.80 | 769,934 |
| 08 Apr 2024 | 91.10 | 92.00 | 90.80 | 91.20 | 91.20 | 439,241 |
| 05 Apr 2024 | 91.10 | 91.80 | 90.10 | 91.40 | 91.40 | 1,345,926 |
| 04 Apr 2024 | 90.50 | 92.20 | 90.50 | 92.00 | 92.00 | 2,389,442 |
| 04 Apr 2024 | 0.9375 Dividend | |||||
| 03 Apr 2024 | 94.70 | 95.10 | 91.80 | 92.20 | 91.26 | 956,777 |
| 02 Apr 2024 | 95.50 | 97.20 | 94.40 | 94.50 | 93.54 | 1,147,086 |
| 28 Mar 2024 | 94.50 | 95.80 | 93.50 | 95.00 | 94.03 | 1,870,003 |
| 27 Mar 2024 | 95.10 | 95.70 | 94.20 | 94.50 | 93.54 | 5,339,940 |
| 26 Mar 2024 | 96.60 | 96.90 | 94.30 | 95.20 | 94.23 | 1,486,786 |
| 25 Mar 2024 | 96.50 | 97.50 | 94.50 | 95.40 | 94.43 | 2,715,179 |
| 22 Mar 2024 | 95.00 | 97.40 | 94.60 | 96.60 | 95.62 | 3,701,730 |
| 21 Mar 2024 | 96.00 | 96.00 | 93.90 | 94.70 | 93.74 | 6,091,659 |
| 20 Mar 2024 | 94.30 | 95.90 | 94.00 | 94.20 | 93.24 | 2,234,461 |
| 19 Mar 2024 | 94.20 | 95.00 | 93.70 | 94.10 | 93.14 | 1,948,478 |
| 18 Mar 2024 | 95.10 | 95.10 | 93.90 | 94.00 | 93.04 | 2,586,094 |
| 15 Mar 2024 | 94.20 | 95.50 | 93.60 | 95.00 | 94.03 | 2,394,925 |
| 14 Mar 2024 | 93.90 | 95.30 | 92.95 | 94.00 | 93.04 | 4,205,335 |
| 13 Mar 2024 | 93.40 | 94.50 | 93.18 | 94.00 | 93.04 | 1,117,305 |
| 12 Mar 2024 | 93.60 | 94.10 | 93.00 | 93.60 | 92.65 | 1,743,579 |
| 11 Mar 2024 | 93.30 | 94.70 | 92.87 | 93.60 | 92.65 | 1,306,074 |
| 08 Mar 2024 | 92.50 | 94.09 | 91.38 | 93.70 | 92.75 | 530,181 |
| 07 Mar 2024 | 91.50 | 94.60 | 91.00 | 92.80 | 91.86 | 1,449,540 |
| 06 Mar 2024 | 91.50 | 93.30 | 91.50 | 92.60 | 91.66 | 1,394,793 |
| 05 Mar 2024 | 90.70 | 92.90 | 90.30 | 91.80 | 90.87 | 698,772 |
| 04 Mar 2024 | 91.10 | 92.90 | 90.10 | 91.00 | 90.07 | 4,264,436 |
| 01 Mar 2024 | 91.00 | 92.00 | 90.00 | 91.10 | 90.17 | 999,524 |
| 29 Feb 2024 | 90.40 | 91.79 | 90.40 | 90.80 | 89.88 | 2,417,630 |
| 28 Feb 2024 | 91.90 | 92.40 | 90.40 | 90.40 | 89.48 | 4,568,085 |
| 27 Feb 2024 | 89.80 | 92.60 | 89.80 | 92.00 | 91.06 | 2,128,414 |
| 26 Feb 2024 | 90.10 | 90.90 | 89.80 | 90.30 | 89.38 | 820,542 |
| 23 Feb 2024 | 89.30 | 91.20 | 89.30 | 90.50 | 89.58 | 1,144,630 |
| 22 Feb 2024 | 90.50 | 90.70 | 89.20 | 90.50 | 89.58 | 833,176 |
| 21 Feb 2024 | 91.00 | 92.00 | 90.00 | 90.20 | 89.28 | 912,422 |
| 20 Feb 2024 | 91.40 | 91.40 | 90.30 | 91.00 | 90.07 | 1,725,031 |
| 19 Feb 2024 | 91.00 | 91.39 | 90.80 | 91.20 | 90.27 | 315,846 |
| 16 Feb 2024 | 90.00 | 90.96 | 89.40 | 90.90 | 89.98 | 1,727,406 |
| 15 Feb 2024 | 89.10 | 91.30 | 87.30 | 90.60 | 89.68 | 333,345 |
| 14 Feb 2024 | 88.80 | 90.40 | 88.80 | 90.00 | 89.08 | 1,700,133 |
| 13 Feb 2024 | 90.10 | 91.40 | 87.10 | 88.20 | 87.30 | 574,434 |
| 12 Feb 2024 | 90.60 | 91.40 | 90.28 | 91.40 | 90.47 | 308,931 |
| 09 Feb 2024 | 91.80 | 92.32 | 90.60 | 91.00 | 90.07 | 825,153 |
| 08 Feb 2024 | 92.10 | 93.00 | 91.60 | 91.90 | 90.97 | 943,939 |
| 07 Feb 2024 | 92.20 | 92.60 | 91.00 | 91.10 | 90.17 | 622,466 |
| 06 Feb 2024 | 92.00 | 93.90 | 90.00 | 92.50 | 91.56 | 649,120 |
| 05 Feb 2024 | 93.80 | 93.90 | 92.50 | 92.70 | 91.76 | 477,766 |
| 02 Feb 2024 | 92.50 | 93.60 | 90.80 | 93.00 | 92.05 | 440,625 |
| 01 Feb 2024 | 93.00 | 93.00 | 90.40 | 91.80 | 90.87 | 800,852 |
| 31 Jan 2024 | 91.40 | 92.20 | 91.20 | 91.80 | 90.87 | 502,122 |
| 30 Jan 2024 | 92.00 | 92.70 | 91.50 | 91.90 | 90.97 | 336,953 |
| 29 Jan 2024 | 92.50 | 93.50 | 91.60 | 92.30 | 91.36 | 538,515 |
| 26 Jan 2024 | 92.50 | 93.80 | 91.80 | 92.60 | 91.66 | 428,624 |
| 25 Jan 2024 | 92.00 | 92.79 | 91.80 | 92.20 | 91.26 | 1,979,541 |
| 24 Jan 2024 | 92.00 | 93.50 | 92.00 | 92.20 | 91.26 | 796,820 |
| 23 Jan 2024 | 93.40 | 95.00 | 92.10 | 92.10 | 91.16 | 846,112 |
| 22 Jan 2024 | 93.90 | 95.00 | 92.10 | 94.80 | 93.84 | 773,012 |
| 19 Jan 2024 | 94.10 | 94.90 | 92.50 | 92.90 | 91.96 | 452,145 |
| 18 Jan 2024 | 93.50 | 94.80 | 91.60 | 94.00 | 93.04 | 1,005,529 |
| 17 Jan 2024 | 94.10 | 94.60 | 91.50 | 92.70 | 91.76 | 3,639,000 |
| 16 Jan 2024 | 95.60 | 95.60 | 94.10 | 95.30 | 94.33 | 435,564 |
| 15 Jan 2024 | 96.50 | 97.10 | 95.10 | 95.90 | 94.92 | 712,225 |
| 12 Jan 2024 | 96.30 | 97.90 | 95.00 | 96.50 | 95.52 | 518,125 |
| 11 Jan 2024 | 95.60 | 96.50 | 94.55 | 96.20 | 95.22 | 548,851 |
| 10 Jan 2024 | 95.20 | 96.50 | 95.10 | 95.80 | 94.83 | 1,016,335 |
| 09 Jan 2024 | 95.80 | 96.50 | 94.90 | 95.60 | 94.63 | 663,270 |
| 08 Jan 2024 | 94.40 | 96.00 | 93.00 | 96.00 | 95.02 | 1,105,165 |
| 05 Jan 2024 | 94.30 | 95.80 | 93.60 | 94.80 | 93.84 | 458,743 |
| 04 Jan 2024 | 95.90 | 96.40 | 95.30 | 95.30 | 94.33 | 532,012 |
| 03 Jan 2024 | 95.50 | 96.30 | 94.60 | 95.80 | 94.83 | 774,824 |
| 02 Jan 2024 | 96.00 | 96.19 | 94.70 | 95.50 | 94.53 | 930,435 |
| 29 Dec 2023 | 95.00 | 95.20 | 93.60 | 94.80 | 93.84 | 365,803 |
| 28 Dec 2023 | 94.30 | 95.40 | 93.40 | 94.50 | 93.54 | 312,924 |
| 27 Dec 2023 | 93.00 | 95.60 | 93.00 | 95.40 | 94.43 | 375,206 |
| 22 Dec 2023 | 94.40 | 95.70 | 93.10 | 94.50 | 93.54 | 241,597 |
| 21 Dec 2023 | 94.10 | 95.68 | 94.00 | 94.30 | 93.34 | 453,489 |
| 20 Dec 2023 | 92.30 | 95.50 | 92.30 | 95.10 | 94.13 | 856,596 |
| 19 Dec 2023 | 95.00 | 95.00 | 90.90 | 92.00 | 91.06 | 1,367,921 |
| 18 Dec 2023 | 95.00 | 95.00 | 92.30 | 92.30 | 91.36 | 941,160 |
| 15 Dec 2023 | 96.50 | 97.10 | 92.30 | 92.70 | 91.76 | 1,788,022 |
| 14 Dec 2023 | 95.50 | 97.40 | 94.80 | 95.90 | 94.92 | 2,317,502 |
| 13 Dec 2023 | 95.00 | 95.00 | 92.20 | 93.40 | 92.45 | 1,130,380 |
| 12 Dec 2023 | 95.00 | 95.00 | 92.30 | 92.80 | 91.86 | 1,371,060 |
| *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.