UK markets closed

Empiric Student Property PLC (ESP.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
87.80+0.40 (+0.46%)
At close: 05:58PM GMT
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202386.0088.0085.6087.8087.80795,457
26 Jan 202387.7088.5086.1087.4087.40762,003
25 Jan 202387.7089.1087.2087.6087.60208,470
24 Jan 202388.0089.9086.5087.4087.401,172,609
23 Jan 202386.8089.5086.1388.5088.505,846,749
20 Jan 202387.0089.6086.5389.0089.001,175,837
19 Jan 202387.6088.6086.2087.1087.101,672,948
18 Jan 202389.8092.9087.0087.0087.002,015,478
17 Jan 202391.6092.5089.6090.1090.101,030,678
16 Jan 202391.3092.7089.1490.9090.90383,013
13 Jan 202391.0091.5089.4090.3090.30370,789
12 Jan 202391.0091.0089.5090.4090.401,088,105
11 Jan 202389.3090.2088.6089.4089.40582,337
10 Jan 202389.0089.2087.1688.2088.204,904,299
09 Jan 202387.1087.9086.3687.0087.00876,420
06 Jan 202387.7088.3086.5087.3087.30457,179
05 Jan 202388.7088.7085.9587.5087.50476,116
04 Jan 202385.5088.6085.5088.0088.00584,738
03 Jan 202385.0086.9082.9486.0086.00464,522
30 Dec 202285.0085.1983.6084.2084.20110,092
29 Dec 202284.0085.7083.1085.0085.00392,107
28 Dec 202283.9084.5082.8583.8083.80592,711
23 Dec 202283.0085.3080.6084.2084.20243,049
22 Dec 202281.9083.4081.7083.3083.30570,326
21 Dec 202279.0082.3079.0082.3082.30810,766
20 Dec 202280.8081.9079.2080.1080.10368,710
19 Dec 202280.6082.4080.0780.5080.50536,763
16 Dec 202282.2084.0079.3081.0081.002,128,024
15 Dec 202283.4084.0082.1083.3083.30616,303
14 Dec 202283.9085.1081.1083.9083.90965,428
13 Dec 202282.4085.0081.7083.0083.00888,362
12 Dec 202282.2083.9080.9082.1082.10805,088
09 Dec 202282.6083.9081.6981.8081.801,126,082
08 Dec 202285.3085.3082.7082.8082.80630,411
07 Dec 202286.0088.9083.9083.9083.90700,152
06 Dec 202286.7086.8485.1085.1085.10733,902
05 Dec 202287.7089.4085.8086.7086.70617,737
02 Dec 202288.0088.9087.1087.4087.40391,142
01 Dec 202285.0088.9085.0087.0087.00520,474
30 Nov 202286.9090.0085.9086.1086.10717,668
29 Nov 202290.0090.5086.9087.7087.70512,889
28 Nov 202291.6092.9088.7090.0090.00629,300
25 Nov 202291.4094.0088.6990.4090.40471,242
24 Nov 202293.7094.0090.1091.0091.00644,803
23 Nov 202294.0094.0090.4090.4090.40530,540
22 Nov 202293.8094.1091.1092.3092.30825,478
21 Nov 202292.4093.8090.1092.3092.30397,127
18 Nov 202288.8092.8088.8092.8092.80467,798
17 Nov 202290.4092.4089.2091.1091.10769,022
16 Nov 202290.5091.1088.0090.5090.504,723,124
15 Nov 202291.0091.4087.5090.4090.40508,573
14 Nov 202290.0090.3088.0089.8089.80641,592
11 Nov 202291.4093.1789.4090.8090.801,503,525
10 Nov 202288.3091.3085.5790.8090.80907,334
10 Nov 20220.625 Dividend
09 Nov 202288.1088.6086.3688.1087.47741,129
08 Nov 202286.0088.2086.0087.5086.88768,616
07 Nov 202286.8089.2084.1086.8086.18591,844
04 Nov 202284.3086.8083.1886.2085.59897,869
03 Nov 202282.6084.5082.3084.3083.70567,790
02 Nov 202284.0084.0082.3083.3082.712,592,527
01 Nov 202284.0084.5082.4082.9082.31369,490
31 Oct 202284.0084.0082.0082.0081.421,410,806
28 Oct 202282.0084.1081.9083.2082.613,089,933
27 Oct 202285.0085.0082.9084.1083.504,916,311
26 Oct 202283.7084.9083.3084.0083.404,779,060
25 Oct 202280.3084.2079.0084.1083.50551,726
24 Oct 202277.8081.8076.8780.1079.53869,142
21 Oct 202277.5079.9075.9078.0077.451,966,295
20 Oct 202278.8081.1076.8677.5076.953,025,770
19 Oct 202282.0084.4078.2079.0078.44517,959
18 Oct 202280.0084.1680.0081.4080.821,239,282
17 Oct 202279.2083.5077.7182.5081.91453,586
14 Oct 202278.0080.0076.5579.3078.74930,139
13 Oct 202277.0077.0074.0076.1075.56652,507
12 Oct 202277.9078.5674.3075.5074.961,048,366
11 Oct 202278.5080.1077.5077.6077.05550,363
10 Oct 202281.9081.9079.2079.2078.64765,433
07 Oct 202284.0084.0080.3081.1080.52318,620
06 Oct 202281.8085.8081.5081.7081.12761,771
05 Oct 202284.0086.9082.0083.6083.011,077,624
04 Oct 202287.0088.5085.0086.2085.59783,633
03 Oct 202284.0088.1084.0086.8086.18805,037
30 Sept 202281.5089.4081.1085.8085.191,674,473
29 Sept 202286.9087.9682.0083.5082.91889,830
28 Sept 202281.3086.8075.3086.5085.893,432,498
27 Sept 202288.1090.3082.3082.3081.721,287,399
26 Sept 202290.0091.4588.1088.1087.47892,423
23 Sept 202291.5092.9089.6091.5090.85948,833
22 Sept 202294.0095.2091.1091.8091.15692,193
21 Sept 202296.2096.9095.2695.9095.22661,683
20 Sept 202298.0098.4094.0096.7096.01909,215
16 Sept 202295.4099.0095.4098.6097.902,848,994
15 Sept 202296.5097.6795.2096.8096.111,112,305
14 Sept 202298.0098.4096.1097.8097.111,042,232
13 Sept 202298.0098.0095.3096.4095.72839,473
12 Sept 202296.0097.6096.0097.0096.311,028,226
09 Sept 202296.6097.8094.7096.3095.62404,750
08 Sept 202295.0096.8094.6095.2094.52722,556
07 Sept 202296.3097.9094.1094.7094.03947,374
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...