23.50p+0.00 (+0.00%)14 Jul 2025, 08:47
Ebiquity PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 10, 2025 | 23.50p | 23.17p | 23.17p | 23.50p | 29,000 |
Jul 9, 2025 | 23.50p | 23.10p | 23.10p | 23.50p | 12,030 |
Jul 7, 2025 | 23.50p | 23.75p | 23.17p | 23.50p | 32,795 |
Jul 4, 2025 | 23.50p | 23.23p | 23.17p | 23.50p | 7,000 |
Jul 2, 2025 | 23.50p | 23.10p | 23.10p | 23.50p | 10,940 |
Jul 1, 2025 | 23.50p | 23.23p | 23.23p | 23.50p | 250 |
Jun 30, 2025 | 23.50p | 23.23p | 23.00p | 23.50p | 602 |
Jun 27, 2025 | 23.50p | 23.20p | 23.17p | 23.50p | 30,911 |
Jun 26, 2025 | 23.50p | 23.88p | 23.88p | 23.50p | 125,000 |
Jun 24, 2025 | 23.50p | 23.90p | 23.90p | 23.50p | 500,000 |
Jun 23, 2025 | 23.50p | 23.17p | 23.17p | 23.50p | 6,767 |
Jun 20, 2025 | 23.50p | 23.17p | 23.17p | 23.50p | 4,308 |
Jun 18, 2025 | 24.00p | 24.00p | 23.34p | 23.50p | 56,215 |
Jun 17, 2025 | 24.00p | 23.34p | 23.34p | 24.00p | 5,000 |
Jun 13, 2025 | 24.00p | 25.00p | 25.00p | 24.00p | 1,600 |
Jun 12, 2025 | 24.00p | 23.50p | 23.50p | 24.00p | 15,300 |
Jun 10, 2025 | 24.00p | 24.00p | 24.00p | 24.00p | 15,000 |
Jun 9, 2025 | 24.00p | 24.00p | 24.00p | 24.00p | 5,000 |
Jun 5, 2025 | 24.00p | 23.34p | 23.34p | 24.00p | 10,000 |
Jun 4, 2025 | 24.00p | 24.40p | 23.34p | 24.00p | 153,240 |
Jun 3, 2025 | 24.00p | 24.50p | 24.50p | 24.00p | 500,000 |
May 30, 2025 | 24.50p | 24.10p | 23.25p | 24.00p | 201,903 |
May 29, 2025 | 24.50p | 24.20p | 24.20p | 24.50p | 1,000 |
May 28, 2025 | 24.50p | 24.00p | 24.00p | 24.50p | 8 |
May 20, 2025 | 24.50p | 24.25p | 24.25p | 24.50p | 50,000 |
May 14, 2025 | 24.50p | 24.50p | 24.50p | 24.50p | 10,000 |
May 13, 2025 | 24.50p | 25.00p | 25.00p | 24.50p | 80 |
May 7, 2025 | 24.50p | 25.00p | 25.00p | 24.50p | 7 |
May 6, 2025 | 24.50p | 24.02p | 24.02p | 24.50p | 625 |
May 1, 2025 | 24.00p | 25.00p | 25.00p | 24.50p | 1 |
Apr 30, 2025 | 24.50p | 24.05p | 24.02p | 24.50p | 14,192 |
Apr 28, 2025 | 24.50p | 24.05p | 24.05p | 24.50p | 10,000 |
Apr 25, 2025 | 24.50p | 24.00p | 24.00p | 24.50p | 10,000 |
Apr 24, 2025 | 24.50p | 24.30p | 24.00p | 24.50p | 128,481 |
Apr 23, 2025 | 24.50p | 24.35p | 24.30p | 24.50p | 19,715 |
Apr 22, 2025 | 24.50p | 25.00p | 24.16p | 24.50p | 281,517 |
Apr 17, 2025 | 23.50p | 23.29p | 23.29p | 23.50p | 412 |
Apr 16, 2025 | 23.50p | 23.30p | 23.02p | 23.50p | 58,718 |
Apr 15, 2025 | 23.50p | 23.39p | 23.02p | 23.50p | 2,360 |
Apr 10, 2025 | 23.50p | 23.39p | 23.02p | 23.50p | 14,000 |
Apr 9, 2025 | 23.50p | 23.40p | 23.25p | 23.50p | 134,744 |
Apr 8, 2025 | 23.50p | 24.00p | 24.00p | 23.50p | 416 |
Apr 7, 2025 | 23.50p | 23.00p | 23.00p | 23.50p | 1,050,000 |
Apr 4, 2025 | 23.50p | 23.03p | 23.03p | 23.50p | 1,020 |
Apr 1, 2025 | 23.50p | 23.02p | 23.02p | 23.50p | 2,000 |
Mar 31, 2025 | 23.50p | 23.48p | 23.48p | 23.50p | 6,389 |
Mar 28, 2025 | 23.50p | 23.02p | 23.02p | 23.50p | 15,661 |
Mar 25, 2025 | 23.50p | 23.02p | 23.02p | 23.50p | 22,000 |
Mar 24, 2025 | 23.50p | 23.02p | 23.02p | 23.50p | 4,000 |
Mar 20, 2025 | 23.50p | 23.49p | 23.48p | 23.50p | 6,333 |
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

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Qinetiq Group PLC | 508.50 | 4.07 |
Dowlais Group PLC | 71.30 | 3.71 |
Just Group PLC | 129.00 | 3.20 |
Hochschild Mining PLC | 288.60 | 2.85 |
Hicl Infrastructure PLC | 123.20 | 2.67 |
Baltic Classifieds Group PLC | 371.50 | 2.62 |
Fallers
Company | Price | % Chg |
---|---|---|
Paypoint PLC | 780.00 | -5.34 |
Auction Technology Group PLC | 470.50 | -4.95 |
Spirax Group PLC | 6,020.00 | -2.59 |
Bytes Technology Group PLC | 320.80 | -2.43 |
Watches Of Switzerland Group PLC | 355.20 | -2.31 |
Rhi Magnesita N.V. | 2,990.00 | -2.29 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.