Mail

ESP.L - Empiric Student Property PLC

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)

Show:

Historical prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Jun 2023	91.20	92.90	90.90	91.00	91.00	857,358
06 Jun 2023	92.00	93.80	91.50	91.80	91.80	526,526
05 Jun 2023	93.00	93.90	92.40	92.40	92.40	578,991
02 Jun 2023	91.70	93.00	90.10	93.00	93.00	1,306,457
01 Jun 2023	91.10	91.40	89.90	90.70	90.70	750,698
31 May 2023	94.00	94.00	90.00	90.50	90.50	827,985
30 May 2023	92.90	93.90	91.28	91.80	91.80	745,951
26 May 2023	94.50	94.50	91.50	91.80	91.80	240,546
25 May 2023	94.50	94.50	92.10	92.50	92.50	2,826,118
24 May 2023	92.10	93.70	92.10	92.80	92.80	3,443,251
23 May 2023	94.00	94.00	92.40	93.40	93.40	3,521,049
22 May 2023	90.70	93.80	89.20	92.90	92.90	482,370
19 May 2023	89.90	92.00	89.30	91.60	91.60	246,536
18 May 2023	92.00	92.00	89.34	89.60	89.60	418,650
17 May 2023	91.00	91.00	89.80	90.90	90.90	946,324
16 May 2023	93.00	93.00	90.58	91.10	91.10	597,205
15 May 2023	91.00	92.40	89.20	92.10	92.10	1,141,960
12 May 2023	92.00	92.00	89.81	90.10	90.10	1,266,243
11 May 2023	90.50	91.50	89.10	90.70	90.70	426,658
10 May 2023	90.60	90.60	89.40	90.40	90.40	369,540
09 May 2023	90.90	91.00	89.10	90.50	90.50	518,033
05 May 2023	90.50	91.60	89.90	91.50	91.50	559,411
04 May 2023	94.00	94.00	90.80	91.20	91.20	393,268
03 May 2023	93.80	93.90	91.72	93.00	93.00	334,792
02 May 2023	92.20	93.40	92.00	93.00	93.00	264,278
28 Apr 2023	91.10	93.90	90.50	92.40	92.40	350,861
27 Apr 2023	92.20	93.90	90.10	91.50	91.50	288,040
26 Apr 2023	90.60	93.50	90.00	92.20	92.20	533,884
25 Apr 2023	90.50	91.00	89.60	90.60	90.60	180,923
24 Apr 2023	90.30	92.90	89.10	90.20	90.20	714,294
21 Apr 2023	90.70	90.70	89.60	90.00	90.00	460,739
20 Apr 2023	93.00	93.00	89.50	90.00	90.00	395,814
19 Apr 2023	91.50	94.60	90.10	90.30	90.30	826,434
18 Apr 2023	96.00	96.00	91.50	92.00	92.00	372,386
17 Apr 2023	93.90	94.69	92.60	93.40	93.40	526,822
14 Apr 2023	94.00	95.50	92.96	94.40	94.40	1,012,341
13 Apr 2023	94.50	94.70	93.00	93.80	93.80	686,975
12 Apr 2023	91.30	93.54	91.30	92.80	92.80	744,265
11 Apr 2023	91.40	92.40	89.60	92.30	92.30	547,958
06 Apr 2023	88.20	91.40	87.22	91.40	91.40	481,381
05 Apr 2023	92.00	92.00	88.64	88.70	88.70	567,000
04 Apr 2023	91.70	91.70	88.90	89.30	89.30	906,964
03 Apr 2023	91.70	91.70	89.18	90.40	90.40	1,155,273
31 Mar 2023	87.30	90.33	86.70	90.30	90.30	2,505,550
30 Mar 2023	86.80	87.20	84.20	87.00	87.00	856,654
30 Mar 2023	0.875 Dividend
29 Mar 2023	85.10	86.20	83.40	85.70	84.82	744,890
28 Mar 2023	86.00	86.90	83.80	83.80	82.94	599,224
27 Mar 2023	85.20	85.60	83.65	84.40	83.54	888,026
24 Mar 2023	85.70	86.71	83.80	84.50	83.64	629,235
23 Mar 2023	85.80	87.05	84.80	85.90	85.02	761,788
22 Mar 2023	85.80	87.40	84.70	85.80	84.92	738,265
21 Mar 2023	86.50	87.40	86.30	87.00	86.11	568,777
20 Mar 2023	86.10	88.23	85.07	86.40	85.52	1,249,398
17 Mar 2023	89.60	90.80	87.67	88.50	87.60	1,317,241
16 Mar 2023	85.00	89.50	84.80	88.80	87.89	1,164,912
15 Mar 2023	84.80	85.90	82.58	84.20	83.34	592,692
14 Mar 2023	85.00	86.30	84.00	85.00	84.13	761,523
13 Mar 2023	86.00	86.00	83.10	83.30	82.45	1,259,460
10 Mar 2023	86.00	86.00	83.00	84.50	83.64	864,952
09 Mar 2023	86.90	87.00	85.70	85.90	85.02	2,169,101
08 Mar 2023	87.30	87.90	86.20	86.90	86.01	645,873
07 Mar 2023	87.50	87.90	86.58	87.50	86.61	522,187
06 Mar 2023	85.00	87.72	85.00	87.50	86.61	481,404
03 Mar 2023	85.70	87.00	85.30	86.90	86.01	418,370
02 Mar 2023	85.80	87.10	85.15	85.60	84.73	823,615
01 Mar 2023	86.00	87.10	84.75	86.00	85.12	867,089
28 Feb 2023	90.00	90.00	85.00	86.50	85.62	1,555,852
27 Feb 2023	85.20	88.30	84.80	87.30	86.41	788,292
24 Feb 2023	84.40	85.90	83.38	84.90	84.03	332,891
23 Feb 2023	84.10	85.70	83.40	85.20	84.33	352,817
22 Feb 2023	85.90	85.90	84.00	84.70	83.84	1,376,506
21 Feb 2023	86.70	86.70	85.47	86.00	85.12	684,554
20 Feb 2023	87.40	88.90	85.20	86.90	86.01	389,925
17 Feb 2023	87.20	88.20	86.02	87.40	86.51	912,003
16 Feb 2023	87.60	88.40	87.00	87.60	86.71	841,440
15 Feb 2023	88.30	88.66	87.30	87.40	86.51	2,245,666
14 Feb 2023	90.70	90.70	89.00	89.90	88.98	584,421
13 Feb 2023	89.30	91.00	88.10	90.70	89.77	400,389
10 Feb 2023	88.00	90.90	88.00	90.30	89.38	668,651
09 Feb 2023	89.50	90.60	88.98	89.60	88.69	606,853
08 Feb 2023	88.40	90.50	87.20	90.10	89.18	750,927
07 Feb 2023	87.70	90.10	87.00	88.20	87.30	531,306
06 Feb 2023	87.50	90.80	87.20	90.20	89.28	618,362
03 Feb 2023	89.60	90.20	87.20	88.80	87.89	920,956
02 Feb 2023	87.20	89.40	86.00	89.40	88.49	554,515
01 Feb 2023	86.80	89.00	85.10	87.80	86.90	544,269
31 Jan 2023	87.90	88.90	86.80	87.40	86.51	359,135
30 Jan 2023	87.30	89.00	86.68	89.00	88.09	974,743
27 Jan 2023	86.00	88.00	85.60	87.80	86.90	795,457
26 Jan 2023	87.70	88.50	86.10	87.40	86.51	762,003
25 Jan 2023	87.70	89.10	87.20	87.60	86.71	208,470
24 Jan 2023	88.00	89.90	86.50	87.40	86.51	1,172,609
23 Jan 2023	86.80	89.50	86.13	88.50	87.60	5,846,749
20 Jan 2023	87.00	89.60	86.53	89.00	88.09	1,175,837
19 Jan 2023	87.60	88.60	86.20	87.10	86.21	1,672,948
18 Jan 2023	89.80	92.90	87.00	87.00	86.11	2,015,478
17 Jan 2023	91.60	92.50	89.60	90.10	89.18	1,030,678
16 Jan 2023	91.30	92.70	89.14	90.90	89.97	383,013
13 Jan 2023	91.00	91.50	89.40	90.30	89.38	370,789
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...