UK markets closed

Empiric Student Property PLC (ESP.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
85.80+2.30 (+2.75%)
At close: 05:18PM BST
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202281.5089.4081.1085.8085.801,674,473
29 Sept 202286.9087.9682.0083.5083.50889,830
28 Sept 202281.3086.8075.3086.5086.503,432,498
27 Sept 202288.1090.3082.3082.3082.301,287,399
26 Sept 202290.0091.4588.1088.1088.10892,423
23 Sept 202291.5092.9089.6091.5091.50948,833
22 Sept 202294.0095.2091.1091.8091.80692,193
21 Sept 202296.2096.9095.2695.9095.90661,683
20 Sept 202298.0098.4094.0096.7096.70909,215
16 Sept 202295.4099.0095.4098.6098.602,848,994
15 Sept 202296.5097.6795.2096.8096.801,112,305
14 Sept 202298.0098.4096.1097.8097.801,042,232
13 Sept 202298.0098.0095.3096.4096.40839,473
12 Sept 202296.0097.6096.0097.0097.001,028,226
09 Sept 202296.6097.8094.7096.3096.30404,750
08 Sept 202295.0096.8094.6095.2095.20722,556
07 Sept 202296.3097.9094.1094.7094.70947,374
06 Sept 202295.2095.9094.0094.9094.901,411,344
05 Sept 202297.0097.0094.4395.2095.20366,387
02 Sept 202296.0097.6095.6096.1096.101,424,093
01 Sept 202298.0098.0094.7095.7095.70831,817
31 Aug 202295.8097.3393.8096.4096.401,398,465
30 Aug 202294.5096.8094.1095.4095.40448,573
26 Aug 202295.0097.1094.6094.9094.90854,837
25 Aug 202297.5099.9096.1497.4097.401,434,411
24 Aug 202298.9099.3095.3096.8096.80884,542
23 Aug 202299.00100.1597.4698.0098.00636,812
22 Aug 202298.60101.0098.0098.2098.20556,320
19 Aug 202299.0099.8097.9099.1099.10244,554
18 Aug 202298.8099.9098.3099.0099.00373,395
18 Aug 20220.625 Dividend
17 Aug 2022102.00102.0098.4098.8098.181,216,291
16 Aug 202298.6099.0097.3099.0098.37732,062
15 Aug 202297.90101.8097.2097.5096.88577,316
12 Aug 2022101.00101.8097.4097.4096.78650,087
11 Aug 202299.60103.8097.0097.7097.081,420,833
10 Aug 202294.5096.5093.2095.9095.29421,176
09 Aug 202295.0095.0092.8094.5093.90774,157
08 Aug 202291.0094.4091.0094.4093.80710,250
05 Aug 202291.3093.0090.5292.3091.72946,968
04 Aug 202290.5091.9090.1091.4090.82788,266
03 Aug 202289.1090.4088.8090.1089.53807,427
02 Aug 202291.0091.0088.3089.1088.54692,137
01 Aug 202290.7091.8088.1088.7088.14419,580
29 Jul 202289.1090.9088.9090.0089.43769,320
28 Jul 202288.4088.9087.2088.2087.64489,804
27 Jul 202289.9091.9088.0088.0087.44296,576
26 Jul 202289.9090.0488.8089.3088.74405,324
25 Jul 202293.0093.0089.0089.7089.13859,582
22 Jul 202289.6092.7089.0092.1091.521,443,996
21 Jul 202290.1090.6089.0090.6090.03388,036
20 Jul 202288.6090.4088.6089.7089.13602,449
19 Jul 202287.9089.9687.8689.4088.83429,663
18 Jul 202287.9089.2087.8088.7088.14356,233
15 Jul 202286.9088.5086.2088.1087.54541,888
14 Jul 202286.7087.0086.0086.2085.65570,145
13 Jul 202286.4087.1086.1086.7086.15551,441
12 Jul 202286.3086.8085.0086.7086.15718,296
11 Jul 202285.0087.8085.0087.4086.85242,740
08 Jul 202286.2087.7085.3087.7087.15519,884
07 Jul 202285.6087.1085.3086.8086.25309,588
06 Jul 202287.0087.0084.1485.4084.86970,424
05 Jul 202285.7086.2084.3084.7084.16379,754
04 Jul 202285.5086.4084.5084.9084.36498,161
01 Jul 202286.1086.9085.5086.1085.56418,095
30 Jun 202288.5088.5085.9086.0085.46861,671
29 Jun 202289.1089.8087.7088.2087.64686,252
28 Jun 202290.0090.6089.1090.0089.43810,521
27 Jun 202287.3089.1087.3088.6088.04707,646
24 Jun 202286.7088.2086.3087.2086.65413,073
23 Jun 202286.2086.6785.1086.2085.65491,522
22 Jun 202285.4086.7085.0086.4085.85328,714
21 Jun 202286.4086.9085.0085.0084.46510,098
20 Jun 202286.2086.6085.7086.1085.56380,725
17 Jun 202288.0088.0085.0085.9085.361,007,556
16 Jun 202289.5089.5085.4385.9085.36638,601
15 Jun 202288.2089.4686.7087.2086.65666,362
14 Jun 202286.0087.8086.0087.7087.15494,586
13 Jun 202289.1089.9086.2087.1086.55581,036
10 Jun 202291.0091.1689.3089.9089.33503,152
09 Jun 202292.3092.9090.9091.4090.82521,639
08 Jun 202293.3094.4091.8092.4091.82700,569
07 Jun 202293.3094.5092.8093.0092.41561,616
06 Jun 202294.0094.1091.9993.7093.11395,675
01 Jun 202294.0094.0091.6092.1091.52507,168
01 Jun 20220.625 Dividend
31 May 202296.0096.0092.8093.9092.681,494,406
30 May 202293.0095.0092.8495.0093.771,209,429
27 May 202292.3092.9091.6092.4091.203,869,254
26 May 202290.7092.4290.6192.3091.111,419,005
25 May 202290.1090.9089.9090.9089.724,613,473
24 May 202288.7092.0088.7090.2089.031,048,745
23 May 202287.3089.3087.0488.7087.55616,505
20 May 202287.5088.0086.9087.2086.07487,531
19 May 202288.0088.1086.7086.7085.58857,824
18 May 202289.0089.9088.4989.0087.85600,544
17 May 202288.0088.8087.5888.8087.65391,331
16 May 202288.6089.3087.5087.7086.57344,915
13 May 202285.0088.0085.0087.8086.661,232,553
12 May 202285.5087.5084.8287.0085.87843,323
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...