ESP.L - Empiric Student Property PLC

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 202391.2092.9090.9091.0091.00857,358
06 Jun 202392.0093.8091.5091.8091.80526,526
05 Jun 202393.0093.9092.4092.4092.40578,991
02 Jun 202391.7093.0090.1093.0093.001,306,457
01 Jun 202391.1091.4089.9090.7090.70750,698
31 May 202394.0094.0090.0090.5090.50827,985
30 May 202392.9093.9091.2891.8091.80745,951
26 May 202394.5094.5091.5091.8091.80240,546
25 May 202394.5094.5092.1092.5092.502,826,118
24 May 202392.1093.7092.1092.8092.803,443,251
23 May 202394.0094.0092.4093.4093.403,521,049
22 May 202390.7093.8089.2092.9092.90482,370
19 May 202389.9092.0089.3091.6091.60246,536
18 May 202392.0092.0089.3489.6089.60418,650
17 May 202391.0091.0089.8090.9090.90946,324
16 May 202393.0093.0090.5891.1091.10597,205
15 May 202391.0092.4089.2092.1092.101,141,960
12 May 202392.0092.0089.8190.1090.101,266,243
11 May 202390.5091.5089.1090.7090.70426,658
10 May 202390.6090.6089.4090.4090.40369,540
09 May 202390.9091.0089.1090.5090.50518,033
05 May 202390.5091.6089.9091.5091.50559,411
04 May 202394.0094.0090.8091.2091.20393,268
03 May 202393.8093.9091.7293.0093.00334,792
02 May 202392.2093.4092.0093.0093.00264,278
28 Apr 202391.1093.9090.5092.4092.40350,861
27 Apr 202392.2093.9090.1091.5091.50288,040
26 Apr 202390.6093.5090.0092.2092.20533,884
25 Apr 202390.5091.0089.6090.6090.60180,923
24 Apr 202390.3092.9089.1090.2090.20714,294
21 Apr 202390.7090.7089.6090.0090.00460,739
20 Apr 202393.0093.0089.5090.0090.00395,814
19 Apr 202391.5094.6090.1090.3090.30826,434
18 Apr 202396.0096.0091.5092.0092.00372,386
17 Apr 202393.9094.6992.6093.4093.40526,822
14 Apr 202394.0095.5092.9694.4094.401,012,341
13 Apr 202394.5094.7093.0093.8093.80686,975
12 Apr 202391.3093.5491.3092.8092.80744,265
11 Apr 202391.4092.4089.6092.3092.30547,958
06 Apr 202388.2091.4087.2291.4091.40481,381
05 Apr 202392.0092.0088.6488.7088.70567,000
04 Apr 202391.7091.7088.9089.3089.30906,964
03 Apr 202391.7091.7089.1890.4090.401,155,273
31 Mar 202387.3090.3386.7090.3090.302,505,550
30 Mar 202386.8087.2084.2087.0087.00856,654
30 Mar 20230.875 Dividend
29 Mar 202385.1086.2083.4085.7084.82744,890
28 Mar 202386.0086.9083.8083.8082.94599,224
27 Mar 202385.2085.6083.6584.4083.54888,026
24 Mar 202385.7086.7183.8084.5083.64629,235
23 Mar 202385.8087.0584.8085.9085.02761,788
22 Mar 202385.8087.4084.7085.8084.92738,265
21 Mar 202386.5087.4086.3087.0086.11568,777
20 Mar 202386.1088.2385.0786.4085.521,249,398
17 Mar 202389.6090.8087.6788.5087.601,317,241
16 Mar 202385.0089.5084.8088.8087.891,164,912
15 Mar 202384.8085.9082.5884.2083.34592,692
14 Mar 202385.0086.3084.0085.0084.13761,523
13 Mar 202386.0086.0083.1083.3082.451,259,460
10 Mar 202386.0086.0083.0084.5083.64864,952
09 Mar 202386.9087.0085.7085.9085.022,169,101
08 Mar 202387.3087.9086.2086.9086.01645,873
07 Mar 202387.5087.9086.5887.5086.61522,187
06 Mar 202385.0087.7285.0087.5086.61481,404
03 Mar 202385.7087.0085.3086.9086.01418,370
02 Mar 202385.8087.1085.1585.6084.73823,615
01 Mar 202386.0087.1084.7586.0085.12867,089
28 Feb 202390.0090.0085.0086.5085.621,555,852
27 Feb 202385.2088.3084.8087.3086.41788,292
24 Feb 202384.4085.9083.3884.9084.03332,891
23 Feb 202384.1085.7083.4085.2084.33352,817
22 Feb 202385.9085.9084.0084.7083.841,376,506
21 Feb 202386.7086.7085.4786.0085.12684,554
20 Feb 202387.4088.9085.2086.9086.01389,925
17 Feb 202387.2088.2086.0287.4086.51912,003
16 Feb 202387.6088.4087.0087.6086.71841,440
15 Feb 202388.3088.6687.3087.4086.512,245,666
14 Feb 202390.7090.7089.0089.9088.98584,421
13 Feb 202389.3091.0088.1090.7089.77400,389
10 Feb 202388.0090.9088.0090.3089.38668,651
09 Feb 202389.5090.6088.9889.6088.69606,853
08 Feb 202388.4090.5087.2090.1089.18750,927
07 Feb 202387.7090.1087.0088.2087.30531,306
06 Feb 202387.5090.8087.2090.2089.28618,362
03 Feb 202389.6090.2087.2088.8087.89920,956
02 Feb 202387.2089.4086.0089.4088.49554,515
01 Feb 202386.8089.0085.1087.8086.90544,269
31 Jan 202387.9088.9086.8087.4086.51359,135
30 Jan 202387.3089.0086.6889.0088.09974,743
27 Jan 202386.0088.0085.6087.8086.90795,457
26 Jan 202387.7088.5086.1087.4086.51762,003
25 Jan 202387.7089.1087.2087.6086.71208,470
24 Jan 202388.0089.9086.5087.4086.511,172,609
23 Jan 202386.8089.5086.1388.5087.605,846,749
20 Jan 202387.0089.6086.5389.0088.091,175,837
19 Jan 202387.6088.6086.2087.1086.211,672,948
18 Jan 202389.8092.9087.0087.0086.112,015,478
17 Jan 202391.6092.5089.6090.1089.181,030,678
16 Jan 202391.3092.7089.1490.9089.97383,013
13 Jan 202391.0091.5089.4090.3089.38370,789
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...