1. Share Prices

  2. Ebiquity PLC (EBQ)

21.70p+0.00 (+0.00%)05 Feb 2025, 11:08
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ebiquity PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Feb 5, 202521.70p21.43p21.43p21.70p376
Feb 4, 202521.70p21.43p21.40p21.70p11,403
Feb 3, 202521.70p22.00p22.00p21.70p12,000
Jan 31, 202521.70p22.00p21.43p21.70p263,295
Jan 30, 202521.70p21.42p21.42p21.70p9,608
Jan 29, 202521.70p22.00p21.40p21.70p18,469
Jan 27, 202521.70p21.42p21.42p21.70p1,000
Jan 24, 202521.70p21.42p21.42p21.70p4,500
Jan 21, 202521.70p21.65p21.42p21.70p25,079
Jan 20, 202521.70p21.60p21.41p21.70p119,819
Jan 17, 202521.70p21.64p21.40p21.70p218,456
Jan 16, 202521.70p22.00p21.55p21.70p8,496
Jan 15, 202521.70p21.40p21.40p21.70p5
Jan 14, 202521.50p21.55p21.50p21.70p12,270
Jan 13, 202521.50p22.00p21.10p21.50p7,866
Jan 8, 202521.20p21.55p21.06p21.50p55,371
Jan 7, 202520.70p21.40p20.75p21.20p80,636
Jan 6, 202520.50p20.75p20.40p20.70p336,374
Jan 3, 202520.50p21.00p20.05p20.50p10,477
Jan 2, 202520.50p20.99p20.05p20.50p5,884
Dec 30, 202420.00p21.00p21.00p20.00p2,500
Dec 27, 202420.00p21.00p21.00p20.00p450
Dec 23, 202419.50p20.00p20.00p20.00p10,000
Dec 20, 202419.50p19.12p19.12p19.50p42,500
Dec 18, 202419.50p19.65p19.65p19.50p70,000
Dec 17, 202419.50p19.39p19.00p19.50p94,083
Dec 16, 202419.50p19.40p19.30p19.50p30,000
Dec 13, 202418.50p19.30p18.50p19.50p810,000
Dec 12, 202418.50p18.55p18.55p18.50p40,172
Dec 11, 202419.50p19.40p18.50p18.50p52,419
Dec 10, 202419.50p19.25p19.00p19.50p56,008
Dec 9, 202419.50p20.00p19.22p19.50p223,029
Dec 6, 202419.00p19.22p19.11p19.50p43,177
Dec 5, 202420.00p19.75p17.03p19.00p604,027
Dec 2, 202422.50p22.05p22.03p22.50p3,893
Nov 29, 202422.50p22.05p22.05p22.50p5,000
Nov 28, 202422.50p23.00p23.00p22.50p2
Nov 27, 202422.50p23.00p22.00p22.50p112
Nov 26, 202422.50p22.08p22.08p22.50p9
Nov 25, 202422.50p23.00p22.00p22.50p32,600
Nov 22, 202422.50p22.19p22.00p22.50p138,500
Nov 21, 202422.50p22.29p22.00p22.50p39,084
Nov 20, 202422.50p22.07p22.07p22.50p20,000
Nov 19, 202422.50p23.00p22.06p22.50p94,621
Nov 18, 202422.50p22.02p22.00p22.50p16,076
Nov 15, 202422.50p22.75p22.75p22.50p8
Nov 14, 202422.50p22.35p22.07p22.50p17,500
Nov 12, 202422.50p22.44p22.00p22.50p11,071
Nov 11, 202422.50p22.45p22.00p22.50p16,614
Nov 8, 202422.50p22.50p22.50p22.50p800,000
12345
Showing 1 to 50 of 215

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
06 Feb 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Gsk PLC1,485.007.61
Crest Nicholson Holdings PLC173.906.69
Fresnillo PLC755.005.82
Grainger PLC220.505.50
Trustpilot Group PLC355.004.87
Savills PLC1,074.003.67

Fallers

CompanyPrice% Chg
Ferrexpo PLC73.60-8.00
Foresight Group Holdings Limited380.00-5.00
Greencore Group PLC183.00-4.69
Diageo PLC2,235.00-3.97
Dcc PLC5,300.00-3.55
Croda International PLC3,110.00-3.21
Risers/fallers data from previous trading day. Today's data available from 8:15am.