99.60p-0.80 (-0.80%)11 Jul 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Empiric Student Property PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 11, 202599.80p100.80p99.40p99.60p942,010
Jul 10, 2025100.00p101.00p99.53p100.40p1,305,499
Jul 9, 202598.70p101.00p98.70p99.70p2,244,470
Jul 8, 2025100.40p101.20p99.20p99.70p1,917,661
Jul 7, 2025100.40p101.89p100.00p100.60p1,192,634
Jul 4, 2025100.20p101.20p99.80p100.40p577,282
Jul 3, 2025100.60p102.00p100.20p100.60p929,414
Jul 2, 2025101.40p103.40p100.20p100.40p2,241,475
Jul 1, 2025104.40p104.40p102.60p102.60p1,580,785
Jun 30, 2025102.00p104.46p102.00p102.80p1,317,582
Jun 27, 2025102.40p103.40p101.82p103.40p902,239
Jun 26, 2025101.40p102.80p101.40p102.20p938,177
Jun 25, 2025103.20p103.20p101.40p101.40p701,290
Jun 24, 2025101.80p103.00p101.54p102.60p3,886,264
Jun 23, 2025101.40p102.20p101.28p101.60p783,500
Jun 20, 2025103.80p104.20p101.39p101.40p6,103,033
Jun 19, 2025102.00p103.60p102.00p102.00p2,400,410
Jun 18, 2025100.80p103.40p100.80p102.80p1,535,517
Jun 17, 2025102.80p102.80p101.40p101.40p1,390,548
Jun 16, 2025101.60p102.00p100.31p102.00p1,973,525
Jun 13, 2025102.20p103.40p100.40p100.40p1,573,660
Jun 12, 2025105.60p105.60p102.00p103.00p9,827,106
Jun 11, 2025104.80p105.20p103.20p103.20p958,989
Jun 10, 2025103.40p105.35p103.40p104.80p2,628,057
Jun 9, 2025103.20p104.00p102.40p103.20p4,795,971
Jun 6, 2025103.00p104.48p102.60p103.20p3,811,491
Jun 5, 202597.80p106.40p96.90p103.20p14,506,868
Jun 4, 202598.20p99.03p96.57p97.30p5,314,857
Jun 3, 202596.80p98.10p96.30p97.30p2,711,894
Jun 2, 202598.00p98.00p95.90p96.60p2,197,793
May 30, 202597.00p97.60p95.92p96.40p2,455,492
May 29, 202593.30p96.80p92.24p96.70p2,097,045
May 28, 202593.30p94.00p91.90p93.50p1,532,570
May 27, 202594.90p94.90p92.60p93.40p5,903,105
May 23, 202591.50p93.20p91.30p92.40p1,191,148
May 22, 202592.00p94.00p91.86p92.30p1,106,250
May 21, 202594.00p94.50p93.70p93.90p1,748,357
May 20, 202594.10p95.00p93.70p94.10p1,223,907
May 19, 202592.20p94.00p91.70p94.00p1,638,677
May 16, 202590.80p92.60p90.30p92.60p696,830
May 15, 202590.30p90.80p89.50p90.80p5,482,420
May 14, 202589.00p90.90p88.90p90.20p3,354,447
May 13, 202589.00p90.80p89.00p90.10p933,394
May 12, 202591.00p93.90p89.64p90.00p1,316,044
May 9, 202590.00p92.20p90.00p92.00p5,274,640
May 8, 202592.60p93.28p90.70p91.10p2,681,397
May 7, 202590.00p94.20p90.00p92.70p1,588,542
May 6, 202593.00p93.90p90.90p93.40p864,911
May 2, 202594.00p94.00p91.80p91.90p520,440
May 1, 202589.20p92.36p89.20p92.20p502,394
Showing 1 to 50 of 252
July
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
July
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00