Empiric Student Property PLC (ESP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:58PM GMT
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 86.00 | 88.00 | 85.60 | 87.80 | 87.80 | 795,457 |
| 26 Jan 2023 | 87.70 | 88.50 | 86.10 | 87.40 | 87.40 | 762,003 |
| 25 Jan 2023 | 87.70 | 89.10 | 87.20 | 87.60 | 87.60 | 208,470 |
| 24 Jan 2023 | 88.00 | 89.90 | 86.50 | 87.40 | 87.40 | 1,172,609 |
| 23 Jan 2023 | 86.80 | 89.50 | 86.13 | 88.50 | 88.50 | 5,846,749 |
| 20 Jan 2023 | 87.00 | 89.60 | 86.53 | 89.00 | 89.00 | 1,175,837 |
| 19 Jan 2023 | 87.60 | 88.60 | 86.20 | 87.10 | 87.10 | 1,672,948 |
| 18 Jan 2023 | 89.80 | 92.90 | 87.00 | 87.00 | 87.00 | 2,015,478 |
| 17 Jan 2023 | 91.60 | 92.50 | 89.60 | 90.10 | 90.10 | 1,030,678 |
| 16 Jan 2023 | 91.30 | 92.70 | 89.14 | 90.90 | 90.90 | 383,013 |
| 13 Jan 2023 | 91.00 | 91.50 | 89.40 | 90.30 | 90.30 | 370,789 |
| 12 Jan 2023 | 91.00 | 91.00 | 89.50 | 90.40 | 90.40 | 1,088,105 |
| 11 Jan 2023 | 89.30 | 90.20 | 88.60 | 89.40 | 89.40 | 582,337 |
| 10 Jan 2023 | 89.00 | 89.20 | 87.16 | 88.20 | 88.20 | 4,904,299 |
| 09 Jan 2023 | 87.10 | 87.90 | 86.36 | 87.00 | 87.00 | 876,420 |
| 06 Jan 2023 | 87.70 | 88.30 | 86.50 | 87.30 | 87.30 | 457,179 |
| 05 Jan 2023 | 88.70 | 88.70 | 85.95 | 87.50 | 87.50 | 476,116 |
| 04 Jan 2023 | 85.50 | 88.60 | 85.50 | 88.00 | 88.00 | 584,738 |
| 03 Jan 2023 | 85.00 | 86.90 | 82.94 | 86.00 | 86.00 | 464,522 |
| 30 Dec 2022 | 85.00 | 85.19 | 83.60 | 84.20 | 84.20 | 110,092 |
| 29 Dec 2022 | 84.00 | 85.70 | 83.10 | 85.00 | 85.00 | 392,107 |
| 28 Dec 2022 | 83.90 | 84.50 | 82.85 | 83.80 | 83.80 | 592,711 |
| 23 Dec 2022 | 83.00 | 85.30 | 80.60 | 84.20 | 84.20 | 243,049 |
| 22 Dec 2022 | 81.90 | 83.40 | 81.70 | 83.30 | 83.30 | 570,326 |
| 21 Dec 2022 | 79.00 | 82.30 | 79.00 | 82.30 | 82.30 | 810,766 |
| 20 Dec 2022 | 80.80 | 81.90 | 79.20 | 80.10 | 80.10 | 368,710 |
| 19 Dec 2022 | 80.60 | 82.40 | 80.07 | 80.50 | 80.50 | 536,763 |
| 16 Dec 2022 | 82.20 | 84.00 | 79.30 | 81.00 | 81.00 | 2,128,024 |
| 15 Dec 2022 | 83.40 | 84.00 | 82.10 | 83.30 | 83.30 | 616,303 |
| 14 Dec 2022 | 83.90 | 85.10 | 81.10 | 83.90 | 83.90 | 965,428 |
| 13 Dec 2022 | 82.40 | 85.00 | 81.70 | 83.00 | 83.00 | 888,362 |
| 12 Dec 2022 | 82.20 | 83.90 | 80.90 | 82.10 | 82.10 | 805,088 |
| 09 Dec 2022 | 82.60 | 83.90 | 81.69 | 81.80 | 81.80 | 1,126,082 |
| 08 Dec 2022 | 85.30 | 85.30 | 82.70 | 82.80 | 82.80 | 630,411 |
| 07 Dec 2022 | 86.00 | 88.90 | 83.90 | 83.90 | 83.90 | 700,152 |
| 06 Dec 2022 | 86.70 | 86.84 | 85.10 | 85.10 | 85.10 | 733,902 |
| 05 Dec 2022 | 87.70 | 89.40 | 85.80 | 86.70 | 86.70 | 617,737 |
| 02 Dec 2022 | 88.00 | 88.90 | 87.10 | 87.40 | 87.40 | 391,142 |
| 01 Dec 2022 | 85.00 | 88.90 | 85.00 | 87.00 | 87.00 | 520,474 |
| 30 Nov 2022 | 86.90 | 90.00 | 85.90 | 86.10 | 86.10 | 717,668 |
| 29 Nov 2022 | 90.00 | 90.50 | 86.90 | 87.70 | 87.70 | 512,889 |
| 28 Nov 2022 | 91.60 | 92.90 | 88.70 | 90.00 | 90.00 | 629,300 |
| 25 Nov 2022 | 91.40 | 94.00 | 88.69 | 90.40 | 90.40 | 471,242 |
| 24 Nov 2022 | 93.70 | 94.00 | 90.10 | 91.00 | 91.00 | 644,803 |
| 23 Nov 2022 | 94.00 | 94.00 | 90.40 | 90.40 | 90.40 | 530,540 |
| 22 Nov 2022 | 93.80 | 94.10 | 91.10 | 92.30 | 92.30 | 825,478 |
| 21 Nov 2022 | 92.40 | 93.80 | 90.10 | 92.30 | 92.30 | 397,127 |
| 18 Nov 2022 | 88.80 | 92.80 | 88.80 | 92.80 | 92.80 | 467,798 |
| 17 Nov 2022 | 90.40 | 92.40 | 89.20 | 91.10 | 91.10 | 769,022 |
| 16 Nov 2022 | 90.50 | 91.10 | 88.00 | 90.50 | 90.50 | 4,723,124 |
| 15 Nov 2022 | 91.00 | 91.40 | 87.50 | 90.40 | 90.40 | 508,573 |
| 14 Nov 2022 | 90.00 | 90.30 | 88.00 | 89.80 | 89.80 | 641,592 |
| 11 Nov 2022 | 91.40 | 93.17 | 89.40 | 90.80 | 90.80 | 1,503,525 |
| 10 Nov 2022 | 88.30 | 91.30 | 85.57 | 90.80 | 90.80 | 907,334 |
| 10 Nov 2022 | 0.625 Dividend | |||||
| 09 Nov 2022 | 88.10 | 88.60 | 86.36 | 88.10 | 87.47 | 741,129 |
| 08 Nov 2022 | 86.00 | 88.20 | 86.00 | 87.50 | 86.88 | 768,616 |
| 07 Nov 2022 | 86.80 | 89.20 | 84.10 | 86.80 | 86.18 | 591,844 |
| 04 Nov 2022 | 84.30 | 86.80 | 83.18 | 86.20 | 85.59 | 897,869 |
| 03 Nov 2022 | 82.60 | 84.50 | 82.30 | 84.30 | 83.70 | 567,790 |
| 02 Nov 2022 | 84.00 | 84.00 | 82.30 | 83.30 | 82.71 | 2,592,527 |
| 01 Nov 2022 | 84.00 | 84.50 | 82.40 | 82.90 | 82.31 | 369,490 |
| 31 Oct 2022 | 84.00 | 84.00 | 82.00 | 82.00 | 81.42 | 1,410,806 |
| 28 Oct 2022 | 82.00 | 84.10 | 81.90 | 83.20 | 82.61 | 3,089,933 |
| 27 Oct 2022 | 85.00 | 85.00 | 82.90 | 84.10 | 83.50 | 4,916,311 |
| 26 Oct 2022 | 83.70 | 84.90 | 83.30 | 84.00 | 83.40 | 4,779,060 |
| 25 Oct 2022 | 80.30 | 84.20 | 79.00 | 84.10 | 83.50 | 551,726 |
| 24 Oct 2022 | 77.80 | 81.80 | 76.87 | 80.10 | 79.53 | 869,142 |
| 21 Oct 2022 | 77.50 | 79.90 | 75.90 | 78.00 | 77.45 | 1,966,295 |
| 20 Oct 2022 | 78.80 | 81.10 | 76.86 | 77.50 | 76.95 | 3,025,770 |
| 19 Oct 2022 | 82.00 | 84.40 | 78.20 | 79.00 | 78.44 | 517,959 |
| 18 Oct 2022 | 80.00 | 84.16 | 80.00 | 81.40 | 80.82 | 1,239,282 |
| 17 Oct 2022 | 79.20 | 83.50 | 77.71 | 82.50 | 81.91 | 453,586 |
| 14 Oct 2022 | 78.00 | 80.00 | 76.55 | 79.30 | 78.74 | 930,139 |
| 13 Oct 2022 | 77.00 | 77.00 | 74.00 | 76.10 | 75.56 | 652,507 |
| 12 Oct 2022 | 77.90 | 78.56 | 74.30 | 75.50 | 74.96 | 1,048,366 |
| 11 Oct 2022 | 78.50 | 80.10 | 77.50 | 77.60 | 77.05 | 550,363 |
| 10 Oct 2022 | 81.90 | 81.90 | 79.20 | 79.20 | 78.64 | 765,433 |
| 07 Oct 2022 | 84.00 | 84.00 | 80.30 | 81.10 | 80.52 | 318,620 |
| 06 Oct 2022 | 81.80 | 85.80 | 81.50 | 81.70 | 81.12 | 761,771 |
| 05 Oct 2022 | 84.00 | 86.90 | 82.00 | 83.60 | 83.01 | 1,077,624 |
| 04 Oct 2022 | 87.00 | 88.50 | 85.00 | 86.20 | 85.59 | 783,633 |
| 03 Oct 2022 | 84.00 | 88.10 | 84.00 | 86.80 | 86.18 | 805,037 |
| 30 Sept 2022 | 81.50 | 89.40 | 81.10 | 85.80 | 85.19 | 1,674,473 |
| 29 Sept 2022 | 86.90 | 87.96 | 82.00 | 83.50 | 82.91 | 889,830 |
| 28 Sept 2022 | 81.30 | 86.80 | 75.30 | 86.50 | 85.89 | 3,432,498 |
| 27 Sept 2022 | 88.10 | 90.30 | 82.30 | 82.30 | 81.72 | 1,287,399 |
| 26 Sept 2022 | 90.00 | 91.45 | 88.10 | 88.10 | 87.47 | 892,423 |
| 23 Sept 2022 | 91.50 | 92.90 | 89.60 | 91.50 | 90.85 | 948,833 |
| 22 Sept 2022 | 94.00 | 95.20 | 91.10 | 91.80 | 91.15 | 692,193 |
| 21 Sept 2022 | 96.20 | 96.90 | 95.26 | 95.90 | 95.22 | 661,683 |
| 20 Sept 2022 | 98.00 | 98.40 | 94.00 | 96.70 | 96.01 | 909,215 |
| 16 Sept 2022 | 95.40 | 99.00 | 95.40 | 98.60 | 97.90 | 2,848,994 |
| 15 Sept 2022 | 96.50 | 97.67 | 95.20 | 96.80 | 96.11 | 1,112,305 |
| 14 Sept 2022 | 98.00 | 98.40 | 96.10 | 97.80 | 97.11 | 1,042,232 |
| 13 Sept 2022 | 98.00 | 98.00 | 95.30 | 96.40 | 95.72 | 839,473 |
| 12 Sept 2022 | 96.00 | 97.60 | 96.00 | 97.00 | 96.31 | 1,028,226 |
| 09 Sept 2022 | 96.60 | 97.80 | 94.70 | 96.30 | 95.62 | 404,750 |
| 08 Sept 2022 | 95.00 | 96.80 | 94.60 | 95.20 | 94.52 | 722,556 |
| 07 Sept 2022 | 96.30 | 97.90 | 94.10 | 94.70 | 94.03 | 947,374 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
