Empiric Student Property PLC (ESP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:18PM BST
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2022 | 81.50 | 89.40 | 81.10 | 85.80 | 85.80 | 1,674,473 |
| 29 Sept 2022 | 86.90 | 87.96 | 82.00 | 83.50 | 83.50 | 889,830 |
| 28 Sept 2022 | 81.30 | 86.80 | 75.30 | 86.50 | 86.50 | 3,432,498 |
| 27 Sept 2022 | 88.10 | 90.30 | 82.30 | 82.30 | 82.30 | 1,287,399 |
| 26 Sept 2022 | 90.00 | 91.45 | 88.10 | 88.10 | 88.10 | 892,423 |
| 23 Sept 2022 | 91.50 | 92.90 | 89.60 | 91.50 | 91.50 | 948,833 |
| 22 Sept 2022 | 94.00 | 95.20 | 91.10 | 91.80 | 91.80 | 692,193 |
| 21 Sept 2022 | 96.20 | 96.90 | 95.26 | 95.90 | 95.90 | 661,683 |
| 20 Sept 2022 | 98.00 | 98.40 | 94.00 | 96.70 | 96.70 | 909,215 |
| 16 Sept 2022 | 95.40 | 99.00 | 95.40 | 98.60 | 98.60 | 2,848,994 |
| 15 Sept 2022 | 96.50 | 97.67 | 95.20 | 96.80 | 96.80 | 1,112,305 |
| 14 Sept 2022 | 98.00 | 98.40 | 96.10 | 97.80 | 97.80 | 1,042,232 |
| 13 Sept 2022 | 98.00 | 98.00 | 95.30 | 96.40 | 96.40 | 839,473 |
| 12 Sept 2022 | 96.00 | 97.60 | 96.00 | 97.00 | 97.00 | 1,028,226 |
| 09 Sept 2022 | 96.60 | 97.80 | 94.70 | 96.30 | 96.30 | 404,750 |
| 08 Sept 2022 | 95.00 | 96.80 | 94.60 | 95.20 | 95.20 | 722,556 |
| 07 Sept 2022 | 96.30 | 97.90 | 94.10 | 94.70 | 94.70 | 947,374 |
| 06 Sept 2022 | 95.20 | 95.90 | 94.00 | 94.90 | 94.90 | 1,411,344 |
| 05 Sept 2022 | 97.00 | 97.00 | 94.43 | 95.20 | 95.20 | 366,387 |
| 02 Sept 2022 | 96.00 | 97.60 | 95.60 | 96.10 | 96.10 | 1,424,093 |
| 01 Sept 2022 | 98.00 | 98.00 | 94.70 | 95.70 | 95.70 | 831,817 |
| 31 Aug 2022 | 95.80 | 97.33 | 93.80 | 96.40 | 96.40 | 1,398,465 |
| 30 Aug 2022 | 94.50 | 96.80 | 94.10 | 95.40 | 95.40 | 448,573 |
| 26 Aug 2022 | 95.00 | 97.10 | 94.60 | 94.90 | 94.90 | 854,837 |
| 25 Aug 2022 | 97.50 | 99.90 | 96.14 | 97.40 | 97.40 | 1,434,411 |
| 24 Aug 2022 | 98.90 | 99.30 | 95.30 | 96.80 | 96.80 | 884,542 |
| 23 Aug 2022 | 99.00 | 100.15 | 97.46 | 98.00 | 98.00 | 636,812 |
| 22 Aug 2022 | 98.60 | 101.00 | 98.00 | 98.20 | 98.20 | 556,320 |
| 19 Aug 2022 | 99.00 | 99.80 | 97.90 | 99.10 | 99.10 | 244,554 |
| 18 Aug 2022 | 98.80 | 99.90 | 98.30 | 99.00 | 99.00 | 373,395 |
| 18 Aug 2022 | 0.625 Dividend | |||||
| 17 Aug 2022 | 102.00 | 102.00 | 98.40 | 98.80 | 98.18 | 1,216,291 |
| 16 Aug 2022 | 98.60 | 99.00 | 97.30 | 99.00 | 98.37 | 732,062 |
| 15 Aug 2022 | 97.90 | 101.80 | 97.20 | 97.50 | 96.88 | 577,316 |
| 12 Aug 2022 | 101.00 | 101.80 | 97.40 | 97.40 | 96.78 | 650,087 |
| 11 Aug 2022 | 99.60 | 103.80 | 97.00 | 97.70 | 97.08 | 1,420,833 |
| 10 Aug 2022 | 94.50 | 96.50 | 93.20 | 95.90 | 95.29 | 421,176 |
| 09 Aug 2022 | 95.00 | 95.00 | 92.80 | 94.50 | 93.90 | 774,157 |
| 08 Aug 2022 | 91.00 | 94.40 | 91.00 | 94.40 | 93.80 | 710,250 |
| 05 Aug 2022 | 91.30 | 93.00 | 90.52 | 92.30 | 91.72 | 946,968 |
| 04 Aug 2022 | 90.50 | 91.90 | 90.10 | 91.40 | 90.82 | 788,266 |
| 03 Aug 2022 | 89.10 | 90.40 | 88.80 | 90.10 | 89.53 | 807,427 |
| 02 Aug 2022 | 91.00 | 91.00 | 88.30 | 89.10 | 88.54 | 692,137 |
| 01 Aug 2022 | 90.70 | 91.80 | 88.10 | 88.70 | 88.14 | 419,580 |
| 29 Jul 2022 | 89.10 | 90.90 | 88.90 | 90.00 | 89.43 | 769,320 |
| 28 Jul 2022 | 88.40 | 88.90 | 87.20 | 88.20 | 87.64 | 489,804 |
| 27 Jul 2022 | 89.90 | 91.90 | 88.00 | 88.00 | 87.44 | 296,576 |
| 26 Jul 2022 | 89.90 | 90.04 | 88.80 | 89.30 | 88.74 | 405,324 |
| 25 Jul 2022 | 93.00 | 93.00 | 89.00 | 89.70 | 89.13 | 859,582 |
| 22 Jul 2022 | 89.60 | 92.70 | 89.00 | 92.10 | 91.52 | 1,443,996 |
| 21 Jul 2022 | 90.10 | 90.60 | 89.00 | 90.60 | 90.03 | 388,036 |
| 20 Jul 2022 | 88.60 | 90.40 | 88.60 | 89.70 | 89.13 | 602,449 |
| 19 Jul 2022 | 87.90 | 89.96 | 87.86 | 89.40 | 88.83 | 429,663 |
| 18 Jul 2022 | 87.90 | 89.20 | 87.80 | 88.70 | 88.14 | 356,233 |
| 15 Jul 2022 | 86.90 | 88.50 | 86.20 | 88.10 | 87.54 | 541,888 |
| 14 Jul 2022 | 86.70 | 87.00 | 86.00 | 86.20 | 85.65 | 570,145 |
| 13 Jul 2022 | 86.40 | 87.10 | 86.10 | 86.70 | 86.15 | 551,441 |
| 12 Jul 2022 | 86.30 | 86.80 | 85.00 | 86.70 | 86.15 | 718,296 |
| 11 Jul 2022 | 85.00 | 87.80 | 85.00 | 87.40 | 86.85 | 242,740 |
| 08 Jul 2022 | 86.20 | 87.70 | 85.30 | 87.70 | 87.15 | 519,884 |
| 07 Jul 2022 | 85.60 | 87.10 | 85.30 | 86.80 | 86.25 | 309,588 |
| 06 Jul 2022 | 87.00 | 87.00 | 84.14 | 85.40 | 84.86 | 970,424 |
| 05 Jul 2022 | 85.70 | 86.20 | 84.30 | 84.70 | 84.16 | 379,754 |
| 04 Jul 2022 | 85.50 | 86.40 | 84.50 | 84.90 | 84.36 | 498,161 |
| 01 Jul 2022 | 86.10 | 86.90 | 85.50 | 86.10 | 85.56 | 418,095 |
| 30 Jun 2022 | 88.50 | 88.50 | 85.90 | 86.00 | 85.46 | 861,671 |
| 29 Jun 2022 | 89.10 | 89.80 | 87.70 | 88.20 | 87.64 | 686,252 |
| 28 Jun 2022 | 90.00 | 90.60 | 89.10 | 90.00 | 89.43 | 810,521 |
| 27 Jun 2022 | 87.30 | 89.10 | 87.30 | 88.60 | 88.04 | 707,646 |
| 24 Jun 2022 | 86.70 | 88.20 | 86.30 | 87.20 | 86.65 | 413,073 |
| 23 Jun 2022 | 86.20 | 86.67 | 85.10 | 86.20 | 85.65 | 491,522 |
| 22 Jun 2022 | 85.40 | 86.70 | 85.00 | 86.40 | 85.85 | 328,714 |
| 21 Jun 2022 | 86.40 | 86.90 | 85.00 | 85.00 | 84.46 | 510,098 |
| 20 Jun 2022 | 86.20 | 86.60 | 85.70 | 86.10 | 85.56 | 380,725 |
| 17 Jun 2022 | 88.00 | 88.00 | 85.00 | 85.90 | 85.36 | 1,007,556 |
| 16 Jun 2022 | 89.50 | 89.50 | 85.43 | 85.90 | 85.36 | 638,601 |
| 15 Jun 2022 | 88.20 | 89.46 | 86.70 | 87.20 | 86.65 | 666,362 |
| 14 Jun 2022 | 86.00 | 87.80 | 86.00 | 87.70 | 87.15 | 494,586 |
| 13 Jun 2022 | 89.10 | 89.90 | 86.20 | 87.10 | 86.55 | 581,036 |
| 10 Jun 2022 | 91.00 | 91.16 | 89.30 | 89.90 | 89.33 | 503,152 |
| 09 Jun 2022 | 92.30 | 92.90 | 90.90 | 91.40 | 90.82 | 521,639 |
| 08 Jun 2022 | 93.30 | 94.40 | 91.80 | 92.40 | 91.82 | 700,569 |
| 07 Jun 2022 | 93.30 | 94.50 | 92.80 | 93.00 | 92.41 | 561,616 |
| 06 Jun 2022 | 94.00 | 94.10 | 91.99 | 93.70 | 93.11 | 395,675 |
| 01 Jun 2022 | 94.00 | 94.00 | 91.60 | 92.10 | 91.52 | 507,168 |
| 01 Jun 2022 | 0.625 Dividend | |||||
| 31 May 2022 | 96.00 | 96.00 | 92.80 | 93.90 | 92.68 | 1,494,406 |
| 30 May 2022 | 93.00 | 95.00 | 92.84 | 95.00 | 93.77 | 1,209,429 |
| 27 May 2022 | 92.30 | 92.90 | 91.60 | 92.40 | 91.20 | 3,869,254 |
| 26 May 2022 | 90.70 | 92.42 | 90.61 | 92.30 | 91.11 | 1,419,005 |
| 25 May 2022 | 90.10 | 90.90 | 89.90 | 90.90 | 89.72 | 4,613,473 |
| 24 May 2022 | 88.70 | 92.00 | 88.70 | 90.20 | 89.03 | 1,048,745 |
| 23 May 2022 | 87.30 | 89.30 | 87.04 | 88.70 | 87.55 | 616,505 |
| 20 May 2022 | 87.50 | 88.00 | 86.90 | 87.20 | 86.07 | 487,531 |
| 19 May 2022 | 88.00 | 88.10 | 86.70 | 86.70 | 85.58 | 857,824 |
| 18 May 2022 | 89.00 | 89.90 | 88.49 | 89.00 | 87.85 | 600,544 |
| 17 May 2022 | 88.00 | 88.80 | 87.58 | 88.80 | 87.65 | 391,331 |
| 16 May 2022 | 88.60 | 89.30 | 87.50 | 87.70 | 86.57 | 344,915 |
| 13 May 2022 | 85.00 | 88.00 | 85.00 | 87.80 | 86.66 | 1,232,553 |
| 12 May 2022 | 85.50 | 87.50 | 84.82 | 87.00 | 85.87 | 843,323 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
