UK markets close in 5 hours 45 minutes

Empiric Student Property PLC (ESP.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
89.90+0.40 (+0.45%)
As of 10:13AM BST. Market open.
Time period:
02 Oct 2022 - 02 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 Oct 202392.0092.0089.2089.9089.9028,197
29 Sept 202389.9091.0089.5089.5089.50715,268
28 Sept 202390.0090.3989.3089.7089.70717,769
27 Sept 202391.0091.4090.1090.3090.30714,580
26 Sept 202391.2093.3091.1091.5091.50406,104
25 Sept 202391.0092.4091.0091.5091.50483,321
22 Sept 202392.8092.8091.0392.0092.004,509,192
21 Sept 202391.0093.9091.0092.7092.701,402,557
20 Sept 202391.1093.2090.2092.0092.002,442,839
19 Sept 202390.5091.8089.6690.6090.601,223,114
18 Sept 202391.0091.8090.2090.7090.703,408,456
15 Sept 202391.0091.8089.1091.0091.001,845,388
14 Sept 202390.5091.8089.6091.8091.807,108,272
13 Sept 202388.8090.9087.8089.5089.50890,506
12 Sept 202390.0092.4488.6589.2089.20593,102
11 Sept 202386.6089.2086.6088.9088.90415,786
08 Sept 202388.6088.8087.8588.8088.80222,068
07 Sept 202387.8088.8087.1088.4088.40510,247
07 Sept 20230.8125 Dividend
06 Sept 202386.7088.9086.2087.8086.99501,710
05 Sept 202386.5087.6086.0086.5085.70648,701
04 Sept 202387.5088.1086.8886.9086.10421,413
01 Sept 202386.9088.6086.1087.5086.69422,089
31 Aug 202387.0088.7085.8087.2086.391,052,077
30 Aug 202387.4089.0086.6087.3086.49485,744
29 Aug 202388.0089.0085.9287.5086.69479,601
25 Aug 202386.9087.0085.7086.3085.50527,864
24 Aug 202388.3089.0086.3086.8086.00302,141
23 Aug 202387.2088.0085.7088.0087.19389,749
22 Aug 202385.0087.2085.0086.6085.80547,738
21 Aug 202387.0087.8085.1485.3084.51515,607
18 Aug 202388.0090.6085.1085.5084.71569,410
17 Aug 202386.6090.9086.6088.1087.28725,656
16 Aug 202385.0086.5884.4085.6084.81383,150
15 Aug 202385.9086.8083.1085.4084.61411,256
14 Aug 202385.2087.9085.1085.6084.81880,018
11 Aug 202385.7087.7085.4086.2085.40447,724
10 Aug 202387.0087.9086.5087.1086.29201,439
09 Aug 202387.3087.4085.8586.8086.00400,084
08 Aug 202385.7087.3085.0087.0086.19384,528
07 Aug 202386.0087.2085.6986.2085.40558,197
04 Aug 202386.5088.0086.2087.2086.39209,938
03 Aug 202386.5087.8085.6687.4086.59411,657
02 Aug 202386.8087.6086.7286.8086.00180,684
01 Aug 202387.9088.0586.7687.9087.09579,015
31 Jul 202387.2088.4086.2088.0087.19693,156
28 Jul 202386.4088.0086.2086.7085.90444,658
27 Jul 202387.1088.4086.6388.0087.19789,802
26 Jul 202386.5088.4085.3288.4087.58526,511
25 Jul 202386.6087.6085.5086.7085.90760,797
24 Jul 202387.9088.3086.0086.4085.601,300,373
21 Jul 202388.2089.0087.2087.2086.39705,735
20 Jul 202389.5089.7088.0088.9088.08510,951
19 Jul 202387.8091.2087.8089.7088.871,415,928
18 Jul 202387.0087.2085.8886.1085.30641,642
17 Jul 202388.0090.0087.1087.5086.691,799,555
14 Jul 202389.6089.9088.5089.1088.28297,755
13 Jul 202387.1090.0087.1089.4088.57668,328
12 Jul 202385.7088.6084.9488.5087.68620,952
11 Jul 202384.3085.2083.7485.2084.41919,007
10 Jul 202384.5085.2084.0084.3083.52956,042
07 Jul 202386.0086.0084.7085.2084.41241,860
06 Jul 202386.6086.6084.8085.1084.31810,048
05 Jul 202385.0086.4385.0085.5084.711,068,585
04 Jul 202384.0086.9083.5586.3085.507,193,429
03 Jul 202384.2085.0083.4684.0083.221,689,877
30 Jun 202383.5085.3083.5084.2083.42741,952
29 Jun 202385.3085.3083.9084.5083.721,597,314
28 Jun 202384.1086.0084.0085.8085.01806,793
27 Jun 202384.7085.8084.5085.0084.21912,814
26 Jun 202388.0088.0084.1085.0084.21515,844
23 Jun 202385.8086.4085.0085.2084.411,266,102
22 Jun 202386.8087.1585.5086.0085.20705,632
21 Jun 202387.3088.3286.8087.6086.79725,876
20 Jun 202389.5089.6888.1088.7087.88721,107
19 Jun 202390.0092.5087.4089.5088.67905,250
16 Jun 202387.5092.0087.1091.9091.0512,901,240
15 Jun 202387.0088.0086.2087.4086.591,270,768
14 Jun 202386.2087.7086.2086.9086.101,624,215
13 Jun 202389.0089.0086.3086.7085.90619,278
12 Jun 202388.0088.5086.2088.4087.58807,894
09 Jun 202389.3090.0086.5087.2086.39937,353
08 Jun 202392.5092.5089.0089.4088.57811,728
08 Jun 20230.8125 Dividend
07 Jun 202391.0092.9090.9091.0089.35697,037
06 Jun 202392.0093.8091.5091.8090.14526,526
05 Jun 202393.0093.9092.4092.4090.73578,991
02 Jun 202391.7093.0090.1093.0091.321,306,457
01 Jun 202391.1091.4089.9090.7089.06750,698
31 May 202394.0094.0090.0090.5088.86827,985
30 May 202392.9093.9091.2891.8090.14745,951
26 May 202394.5094.5091.5091.8090.14240,546
25 May 202394.5094.5092.1092.5090.832,826,118
24 May 202392.1093.7092.1092.8091.123,443,251
23 May 202394.0094.0092.4093.4091.713,521,049
22 May 202390.7093.8089.2092.9091.22482,370
19 May 202389.9092.0089.3091.6089.94246,536
18 May 202392.0092.0089.3489.6087.98418,650
17 May 202391.0091.0089.8090.9089.25946,324
16 May 202393.0093.0090.5891.1089.45597,205
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...