Shares Magazine
138.50p+0.50 (+0.36%)26 Mar 2025, 16:35
Equals Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 21, 2025 | 138.00p | 138.50p | 137.50p | 138.00p | 488,655 |
| Mar 20, 2025 | 138.00p | 138.50p | 137.50p | 138.50p | 76,599 |
| Mar 19, 2025 | 138.00p | 138.50p | 137.50p | 138.50p | 81,591 |
| Mar 18, 2025 | 138.00p | 138.50p | 137.50p | 137.50p | 62,158 |
| Mar 17, 2025 | 138.00p | 138.50p | 137.50p | 138.00p | 847,880 |
| Mar 14, 2025 | 138.00p | 138.50p | 137.50p | 138.00p | 515,702 |
| Mar 13, 2025 | 138.00p | 138.50p | 137.50p | 138.00p | 32,671 |
| Mar 12, 2025 | 138.00p | 138.50p | 137.50p | 138.00p | 1,604,330 |
| Mar 11, 2025 | 137.75p | 138.50p | 137.50p | 138.50p | 256,904 |
| Mar 10, 2025 | 137.75p | 138.00p | 137.50p | 138.00p | 265,080 |
| Mar 7, 2025 | 137.75p | 138.00p | 137.50p | 138.00p | 125,043 |
| Mar 6, 2025 | 137.75p | 139.00p | 137.50p | 139.00p | 328,732 |
| Mar 5, 2025 | 137.75p | 138.00p | 137.50p | 137.50p | 141,074 |
| Mar 4, 2025 | 137.75p | 138.00p | 137.50p | 137.50p | 161,353 |
| Mar 3, 2025 | 137.75p | 138.00p | 137.50p | 137.50p | 392,371 |
| Feb 28, 2025 | 137.75p | 138.00p | 137.50p | 137.50p | 3,510,228 |
| Feb 27, 2025 | 137.75p | 138.00p | 137.50p | 137.75p | 2,604,179 |
| Feb 26, 2025 | 137.75p | 137.75p | 137.50p | 137.75p | 310,023 |
| Feb 25, 2025 | 137.50p | 138.00p | 137.00p | 138.00p | 218,017 |
| Feb 24, 2025 | 137.50p | 138.00p | 137.00p | 137.50p | 75,780 |
| Feb 21, 2025 | 137.50p | 138.00p | 137.00p | 137.50p | 161,372 |
| Feb 20, 2025 | 137.50p | 138.00p | 137.00p | 137.50p | 745,576 |
| Feb 19, 2025 | 137.50p | 138.00p | 137.00p | 137.00p | 667,666 |
| Feb 18, 2025 | 137.50p | 138.00p | 137.00p | 137.50p | 338,620 |
| Feb 17, 2025 | 137.50p | 138.00p | 137.00p | 137.50p | 3,240,814 |
| Feb 14, 2025 | 137.25p | 138.00p | 137.00p | 137.50p | 2,105,673 |
| Feb 13, 2025 | 137.25p | 137.50p | 137.00p | 137.50p | 143,364 |
| Feb 12, 2025 | 137.25p | 137.50p | 137.00p | 137.50p | 715,459 |
| Feb 11, 2025 | 137.25p | 137.50p | 137.00p | 137.50p | 768,409 |
| Feb 10, 2025 | 137.25p | 137.50p | 137.00p | 137.50p | 269,059 |
| Feb 7, 2025 | 137.25p | 137.50p | 137.00p | 137.50p | 99,454 |
| Feb 6, 2025 | 137.25p | 137.50p | 137.00p | 137.50p | 231,906 |
| Feb 5, 2025 | 137.25p | 137.50p | 137.10p | 137.50p | 237,525 |
| Feb 4, 2025 | 137.25p | 137.50p | 137.00p | 137.50p | 214,703 |
| Feb 3, 2025 | 137.25p | 137.50p | 137.00p | 137.00p | 159,148 |
| Jan 31, 2025 | 137.25p | 138.00p | 137.00p | 138.00p | 318,589 |
| Jan 30, 2025 | 137.00p | 137.50p | 137.00p | 137.50p | 97,385 |
| Jan 29, 2025 | 137.00p | 138.50p | 136.90p | 137.50p | 37,899 |
| Jan 28, 2025 | 137.00p | 137.50p | 136.50p | 137.00p | 1,560,883 |
| Jan 27, 2025 | 137.00p | 137.50p | 136.50p | 137.00p | 1,658,656 |
| Jan 24, 2025 | 137.00p | 137.50p | 136.50p | 136.50p | 1,033,200 |
| Jan 23, 2025 | 137.00p | 137.50p | 136.50p | 137.00p | 1,361,702 |
| Jan 22, 2025 | 136.75p | 137.00p | 136.50p | 137.00p | 9,618,141 |
| Jan 21, 2025 | 136.50p | 137.00p | 136.50p | 137.00p | 185,138 |
| Jan 20, 2025 | 136.00p | 136.50p | 136.00p | 136.50p | 1,981,792 |
| Jan 17, 2025 | 136.25p | 136.50p | 135.50p | 136.00p | 324,478 |
| Jan 16, 2025 | 136.00p | 136.50p | 135.75p | 136.00p | 17,083,282 |
| Jan 15, 2025 | 135.75p | 136.50p | 135.50p | 136.00p | 22,857,537 |
| Jan 14, 2025 | 136.00p | 136.50p | 135.41p | 135.50p | 7,880,137 |
| Jan 13, 2025 | 136.00p | 136.50p | 135.50p | 136.00p | 3,196,702 |
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 |
|---|---|---|
| Ocado Group PLC | 290.50 | 16.29 |
| Ithaca Energy PLC | 155.80 | 9.56 |
| Qinetiq Group PLC | 403.00 | 6.84 |
| Trustpilot Group PLC | 248.00 | 6.21 |
| Hg Capital Trust PLC | 520.00 | 4.73 |
| Kier Group PLC | 130.60 | 4.31 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Vistry Group PLC | 601.50 | -7.25 |
| Asos PLC | 283.00 | -7.09 |
| Future PLC | 812.00 | -3.51 |
| THG PLC | 34.82 | -2.95 |
| Baltic Classifieds Group PLC | 318.50 | -2.75 |
| Kainos Group PLC | 701.00 | -2.64 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.