99.60p-0.80 (-0.80%)11 Jul 2025, 16:35
Empiric Student Property PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 11, 2025 | 99.80p | 100.80p | 99.40p | 99.60p | 942,010 |
Jul 10, 2025 | 100.00p | 101.00p | 99.53p | 100.40p | 1,305,499 |
Jul 9, 2025 | 98.70p | 101.00p | 98.70p | 99.70p | 2,244,470 |
Jul 8, 2025 | 100.40p | 101.20p | 99.20p | 99.70p | 1,917,661 |
Jul 7, 2025 | 100.40p | 101.89p | 100.00p | 100.60p | 1,192,634 |
Jul 4, 2025 | 100.20p | 101.20p | 99.80p | 100.40p | 577,282 |
Jul 3, 2025 | 100.60p | 102.00p | 100.20p | 100.60p | 929,414 |
Jul 2, 2025 | 101.40p | 103.40p | 100.20p | 100.40p | 2,241,475 |
Jul 1, 2025 | 104.40p | 104.40p | 102.60p | 102.60p | 1,580,785 |
Jun 30, 2025 | 102.00p | 104.46p | 102.00p | 102.80p | 1,317,582 |
Jun 27, 2025 | 102.40p | 103.40p | 101.82p | 103.40p | 902,239 |
Jun 26, 2025 | 101.40p | 102.80p | 101.40p | 102.20p | 938,177 |
Jun 25, 2025 | 103.20p | 103.20p | 101.40p | 101.40p | 701,290 |
Jun 24, 2025 | 101.80p | 103.00p | 101.54p | 102.60p | 3,886,264 |
Jun 23, 2025 | 101.40p | 102.20p | 101.28p | 101.60p | 783,500 |
Jun 20, 2025 | 103.80p | 104.20p | 101.39p | 101.40p | 6,103,033 |
Jun 19, 2025 | 102.00p | 103.60p | 102.00p | 102.00p | 2,400,410 |
Jun 18, 2025 | 100.80p | 103.40p | 100.80p | 102.80p | 1,535,517 |
Jun 17, 2025 | 102.80p | 102.80p | 101.40p | 101.40p | 1,390,548 |
Jun 16, 2025 | 101.60p | 102.00p | 100.31p | 102.00p | 1,973,525 |
Jun 13, 2025 | 102.20p | 103.40p | 100.40p | 100.40p | 1,573,660 |
Jun 12, 2025 | 105.60p | 105.60p | 102.00p | 103.00p | 9,827,106 |
Jun 11, 2025 | 104.80p | 105.20p | 103.20p | 103.20p | 958,989 |
Jun 10, 2025 | 103.40p | 105.35p | 103.40p | 104.80p | 2,628,057 |
Jun 9, 2025 | 103.20p | 104.00p | 102.40p | 103.20p | 4,795,971 |
Jun 6, 2025 | 103.00p | 104.48p | 102.60p | 103.20p | 3,811,491 |
Jun 5, 2025 | 97.80p | 106.40p | 96.90p | 103.20p | 14,506,868 |
Jun 4, 2025 | 98.20p | 99.03p | 96.57p | 97.30p | 5,314,857 |
Jun 3, 2025 | 96.80p | 98.10p | 96.30p | 97.30p | 2,711,894 |
Jun 2, 2025 | 98.00p | 98.00p | 95.90p | 96.60p | 2,197,793 |
May 30, 2025 | 97.00p | 97.60p | 95.92p | 96.40p | 2,455,492 |
May 29, 2025 | 93.30p | 96.80p | 92.24p | 96.70p | 2,097,045 |
May 28, 2025 | 93.30p | 94.00p | 91.90p | 93.50p | 1,532,570 |
May 27, 2025 | 94.90p | 94.90p | 92.60p | 93.40p | 5,903,105 |
May 23, 2025 | 91.50p | 93.20p | 91.30p | 92.40p | 1,191,148 |
May 22, 2025 | 92.00p | 94.00p | 91.86p | 92.30p | 1,106,250 |
May 21, 2025 | 94.00p | 94.50p | 93.70p | 93.90p | 1,748,357 |
May 20, 2025 | 94.10p | 95.00p | 93.70p | 94.10p | 1,223,907 |
May 19, 2025 | 92.20p | 94.00p | 91.70p | 94.00p | 1,638,677 |
May 16, 2025 | 90.80p | 92.60p | 90.30p | 92.60p | 696,830 |
May 15, 2025 | 90.30p | 90.80p | 89.50p | 90.80p | 5,482,420 |
May 14, 2025 | 89.00p | 90.90p | 88.90p | 90.20p | 3,354,447 |
May 13, 2025 | 89.00p | 90.80p | 89.00p | 90.10p | 933,394 |
May 12, 2025 | 91.00p | 93.90p | 89.64p | 90.00p | 1,316,044 |
May 9, 2025 | 90.00p | 92.20p | 90.00p | 92.00p | 5,274,640 |
May 8, 2025 | 92.60p | 93.28p | 90.70p | 91.10p | 2,681,397 |
May 7, 2025 | 90.00p | 94.20p | 90.00p | 92.70p | 1,588,542 |
May 6, 2025 | 93.00p | 93.90p | 90.90p | 93.40p | 864,911 |
May 2, 2025 | 94.00p | 94.00p | 91.80p | 91.90p | 520,440 |
May 1, 2025 | 89.20p | 92.36p | 89.20p | 92.20p | 502,394 |
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 |
---|---|---|
Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
Hochschild Mining PLC | 280.60 | 3.54 |
Jupiter Fund Management PLC | 124.20 | 3.50 |
Fresnillo PLC | 1,516.00 | 3.48 |
BP PLC | 402.05 | 3.42 |
Zigup PLC | 338.00 | 2.74 |
Fallers
Company | Price | % Chg |
---|---|---|
Ssp Group PLC | 173.10 | -7.93 |
Close Brothers Group PLC | 391.60 | -3.40 |
Watches Of Switzerland Group PLC | 363.60 | -3.30 |
Jd Sports Fashion PLC | 87.66 | -3.27 |
Moonpig Group PLC | 209.50 | -3.23 |
Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day.