UK markets closed

Empiric Student Property PLC (ESP.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
90.10-0.40 (-0.44%)
At close: 05:06PM BST
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 20240.0091.5090.1090.1090.10299,544
12 Apr 202492.0092.0090.5090.5090.50897,419
11 Apr 202490.1091.4089.5091.4091.40739,923
10 Apr 202490.8091.4088.6089.5089.509,599,414
09 Apr 202490.2091.8089.3690.8090.80769,934
08 Apr 202491.1092.0090.8091.2091.20439,241
05 Apr 202491.1091.8090.1091.4091.401,345,926
04 Apr 202490.5092.2090.5092.0092.002,389,442
04 Apr 20240.9375 Dividend
03 Apr 202494.7095.1091.8092.2091.26956,777
02 Apr 202495.5097.2094.4094.5093.541,147,086
28 Mar 202494.5095.8093.5095.0094.031,870,003
27 Mar 202495.1095.7094.2094.5093.545,339,940
26 Mar 202496.6096.9094.3095.2094.231,486,786
25 Mar 202496.5097.5094.5095.4094.432,715,179
22 Mar 202495.0097.4094.6096.6095.623,701,730
21 Mar 202496.0096.0093.9094.7093.746,091,659
20 Mar 202494.3095.9094.0094.2093.242,234,461
19 Mar 202494.2095.0093.7094.1093.141,948,478
18 Mar 202495.1095.1093.9094.0093.042,586,094
15 Mar 202494.2095.5093.6095.0094.032,394,925
14 Mar 202493.9095.3092.9594.0093.044,205,335
13 Mar 202493.4094.5093.1894.0093.041,117,305
12 Mar 202493.6094.1093.0093.6092.651,743,579
11 Mar 202493.3094.7092.8793.6092.651,306,074
08 Mar 202492.5094.0991.3893.7092.75530,181
07 Mar 202491.5094.6091.0092.8091.861,449,540
06 Mar 202491.5093.3091.5092.6091.661,394,793
05 Mar 202490.7092.9090.3091.8090.87698,772
04 Mar 202491.1092.9090.1091.0090.074,264,436
01 Mar 202491.0092.0090.0091.1090.17999,524
29 Feb 202490.4091.7990.4090.8089.882,417,630
28 Feb 202491.9092.4090.4090.4089.484,568,085
27 Feb 202489.8092.6089.8092.0091.062,128,414
26 Feb 202490.1090.9089.8090.3089.38820,542
23 Feb 202489.3091.2089.3090.5089.581,144,630
22 Feb 202490.5090.7089.2090.5089.58833,176
21 Feb 202491.0092.0090.0090.2089.28912,422
20 Feb 202491.4091.4090.3091.0090.071,725,031
19 Feb 202491.0091.3990.8091.2090.27315,846
16 Feb 202490.0090.9689.4090.9089.981,727,406
15 Feb 202489.1091.3087.3090.6089.68333,345
14 Feb 202488.8090.4088.8090.0089.081,700,133
13 Feb 202490.1091.4087.1088.2087.30574,434
12 Feb 202490.6091.4090.2891.4090.47308,931
09 Feb 202491.8092.3290.6091.0090.07825,153
08 Feb 202492.1093.0091.6091.9090.97943,939
07 Feb 202492.2092.6091.0091.1090.17622,466
06 Feb 202492.0093.9090.0092.5091.56649,120
05 Feb 202493.8093.9092.5092.7091.76477,766
02 Feb 202492.5093.6090.8093.0092.05440,625
01 Feb 202493.0093.0090.4091.8090.87800,852
31 Jan 202491.4092.2091.2091.8090.87502,122
30 Jan 202492.0092.7091.5091.9090.97336,953
29 Jan 202492.5093.5091.6092.3091.36538,515
26 Jan 202492.5093.8091.8092.6091.66428,624
25 Jan 202492.0092.7991.8092.2091.261,979,541
24 Jan 202492.0093.5092.0092.2091.26796,820
23 Jan 202493.4095.0092.1092.1091.16846,112
22 Jan 202493.9095.0092.1094.8093.84773,012
19 Jan 202494.1094.9092.5092.9091.96452,145
18 Jan 202493.5094.8091.6094.0093.041,005,529
17 Jan 202494.1094.6091.5092.7091.763,639,000
16 Jan 202495.6095.6094.1095.3094.33435,564
15 Jan 202496.5097.1095.1095.9094.92712,225
12 Jan 202496.3097.9095.0096.5095.52518,125
11 Jan 202495.6096.5094.5596.2095.22548,851
10 Jan 202495.2096.5095.1095.8094.831,016,335
09 Jan 202495.8096.5094.9095.6094.63663,270
08 Jan 202494.4096.0093.0096.0095.021,105,165
05 Jan 202494.3095.8093.6094.8093.84458,743
04 Jan 202495.9096.4095.3095.3094.33532,012
03 Jan 202495.5096.3094.6095.8094.83774,824
02 Jan 202496.0096.1994.7095.5094.53930,435
29 Dec 202395.0095.2093.6094.8093.84365,803
28 Dec 202394.3095.4093.4094.5093.54312,924
27 Dec 202393.0095.6093.0095.4094.43375,206
22 Dec 202394.4095.7093.1094.5093.54241,597
21 Dec 202394.1095.6894.0094.3093.34453,489
20 Dec 202392.3095.5092.3095.1094.13856,596
19 Dec 202395.0095.0090.9092.0091.061,367,921
18 Dec 202395.0095.0092.3092.3091.36941,160
15 Dec 202396.5097.1092.3092.7091.761,788,022
14 Dec 202395.5097.4094.8095.9094.922,317,502
13 Dec 202395.0095.0092.2093.4092.451,130,380
12 Dec 202395.0095.0092.3092.8091.861,371,060
11 Dec 202392.0093.5091.2093.5092.551,237,563
08 Dec 202393.0093.0090.4091.7090.77816,206
07 Dec 202394.5094.5090.5091.4090.47462,483
06 Dec 202395.0095.0093.2093.2092.25613,999
05 Dec 202394.0094.6093.3994.0093.04518,028
04 Dec 202394.0094.8093.0093.0092.05363,136
01 Dec 202394.0094.0090.2094.0093.045,585,215
30 Nov 202393.7094.1491.2091.3090.371,812,300
29 Nov 202392.7094.3092.0093.5092.552,545,350
28 Nov 202394.3094.4091.7094.3093.34548,484
27 Nov 202392.3094.4091.7094.4093.44870,104
24 Nov 202391.6094.2091.6094.1093.14667,360
23 Nov 202393.0094.0091.8293.4092.45440,352
22 Nov 202393.3094.4092.1093.0092.05559,688
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...