UK markets open in 5 hours 14 minutes

Empiric Student Property PLC (ESP.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
88.20-1.80 (-2.00%)
At close: 04:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
29 Jun 202289.8089.8087.7088.2088.20652,357
28 Jun 202290.0090.6089.1090.0090.00810,521
27 Jun 202287.3089.1087.3088.6088.60707,646
24 Jun 202286.7088.2086.3087.2087.20413,073
23 Jun 202286.2086.6785.1086.2086.20491,522
22 Jun 202285.4086.7085.0086.4086.40328,714
21 Jun 202286.4086.9085.0085.0085.00510,098
20 Jun 202286.2086.6085.7086.1086.10380,725
17 Jun 202288.0088.0085.0085.9085.901,007,556
16 Jun 202289.5089.5085.4385.9085.90638,601
15 Jun 202288.2089.4686.7087.2087.20666,362
14 Jun 202286.0087.8086.0087.7087.70494,586
13 Jun 202289.1089.9086.2087.1087.10581,036
10 Jun 202291.0091.1689.3089.9089.90503,152
09 Jun 202292.3092.9090.9091.4091.40521,639
08 Jun 202293.3094.4091.8092.4092.40700,569
07 Jun 202293.3094.5092.8093.0093.00561,616
06 Jun 202294.0094.1091.9993.7093.70395,675
01 Jun 202294.0094.0091.6092.1092.10507,168
01 Jun 20220.625 Dividend
31 May 202296.0096.0092.8093.9093.281,494,406
30 May 202293.0095.0092.8495.0094.371,209,429
27 May 202292.3092.9091.6092.4091.783,869,254
26 May 202290.7092.4290.6192.3091.691,419,005
25 May 202290.1090.9089.9090.9090.294,613,473
24 May 202288.7092.0088.7090.2089.601,048,745
23 May 202287.3089.3087.0488.7088.11616,505
20 May 202287.5088.0086.9087.2086.62487,531
19 May 202288.0088.1086.7086.7086.12857,824
18 May 202289.0089.9088.4989.0088.41600,544
17 May 202288.0088.8087.5888.8088.21391,331
16 May 202288.6089.3087.5087.7087.12344,915
13 May 202285.0088.0085.0087.8087.221,232,553
12 May 202285.5087.5084.8287.0086.42843,323
11 May 202287.0087.0084.0085.5084.93736,778
10 May 202283.4085.9083.2084.7084.14885,840
09 May 202284.6085.6083.4083.8083.24928,590
06 May 202287.6088.3084.8085.4084.83822,470
05 May 202287.0088.8086.8088.3087.71865,967
04 May 202287.1087.8786.0087.0086.42578,110
03 May 202290.1092.0087.5087.8087.221,752,275
29 Apr 202290.0091.2589.9691.0090.391,458,936
28 Apr 202289.0091.5589.0090.6090.00442,390
27 Apr 202289.3091.0089.3091.0090.391,186,318
26 Apr 202289.0091.2489.0091.1090.49618,821
25 Apr 202290.9091.9089.3090.3089.70697,932
22 Apr 202289.0092.1089.0091.0090.39893,784
21 Apr 202292.0092.0089.0090.0089.40518,669
20 Apr 202291.2091.5089.3089.3088.71866,954
19 Apr 202290.0091.5089.0091.0090.391,586,010
14 Apr 202287.0090.3087.0090.1089.50575,721
13 Apr 202287.5089.4087.3088.8088.21895,180
12 Apr 202293.0093.0087.1087.8087.22624,470
11 Apr 202290.6091.8089.0089.9089.30698,169
08 Apr 202288.0091.5588.0089.7089.10445,389
07 Apr 202288.0090.4088.0089.8089.20611,910
06 Apr 202290.6090.6089.3090.2089.601,083,432
05 Apr 202289.0090.2288.1089.6089.00859,141
04 Apr 202291.3091.4089.1089.2088.61475,554
01 Apr 202289.9091.9089.9091.3090.69585,943
31 Mar 202291.0092.2891.0091.3090.69711,977
30 Mar 202291.4092.6091.0091.0090.391,892,647
29 Mar 202290.0092.0089.9091.6090.991,128,672
28 Mar 202290.4091.7089.4690.1089.50446,320
25 Mar 202288.4091.0087.8090.5089.90730,041
24 Mar 202288.1089.4088.1088.3087.711,039,231
23 Mar 202287.0089.9087.0088.8088.21491,038
22 Mar 202288.9089.9087.0089.6089.001,096,876
21 Mar 202288.3089.1087.5088.3087.71525,905
18 Mar 202288.0089.7088.0088.5087.911,257,285
17 Mar 202288.7089.9088.2189.9089.30709,203
16 Mar 202286.2088.8086.2088.5087.911,302,698
15 Mar 202289.0089.0085.8886.5085.92601,482
14 Mar 202285.5088.8085.5087.5086.92536,557
11 Mar 202285.5087.5085.5087.1086.52683,350
10 Mar 202284.0086.6084.0086.0085.431,653,631
09 Mar 202283.0085.9083.0084.8084.24647,438
08 Mar 202282.4085.0282.3084.0083.44675,703
07 Mar 202285.3085.3081.2083.1082.551,216,399
04 Mar 202287.0087.1083.6885.2084.63825,568
03 Mar 202287.0089.3087.0087.2086.621,752,297
03 Mar 20220.625 Dividend
02 Mar 202287.0088.6086.2088.6087.391,492,229
01 Mar 202288.7089.3086.8086.8085.61833,016
28 Feb 202288.5088.7087.3988.0086.801,914,156
25 Feb 202286.0089.0586.0088.3087.09745,242
24 Feb 202288.0088.4085.5087.2086.01833,720
23 Feb 202288.9089.9086.8088.2086.99905,143
22 Feb 202287.7088.5086.6087.4086.21713,699
21 Feb 202290.3090.8088.0088.8087.59819,445
18 Feb 202291.5092.0089.8089.8088.57345,356
17 Feb 202290.5091.9090.0091.5090.25625,344
16 Feb 202289.7091.1089.7090.7089.46680,283
15 Feb 202288.7090.4088.7089.9088.67820,710
14 Feb 202293.0093.0088.0088.8087.591,341,166
11 Feb 202293.0093.0090.7091.5090.25843,023
10 Feb 202293.0093.0091.6792.5091.24669,825
09 Feb 202291.2092.0090.8091.7090.45717,732
08 Feb 202290.0091.8690.0090.8089.561,454,808
07 Feb 202290.0091.7090.0091.6090.35882,496
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...