Ebiquity Plc EBQ
LSE · United Kingdom · Commercial Services
GBp 10.00+0.25 (+2.56%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 10.00 | +2.56% | GBp 10.00 | GBp 10.00 | GBp 10.00 | 330 |
| 2026-09-30 | GBp 9.75 | 0.00% | GBp 9.75 | GBp 9.80 | GBp 9.65 | 5.01K |
| 2026-09-29 | GBp 9.75 | 0.00% | GBp 9.75 | GBp 10.00 | GBp 9.50 | 345.14K |
| 2026-09-28 | GBp 9.75 | 0.00% | GBp 9.75 | GBp 9.50 | GBp 9.50 | 12.14K |
| 2026-09-25 | GBp 9.75 | 0.00% | GBp 9.75 | GBp 10.00 | GBp 9.50 | 3.23K |
| 2026-09-24 | GBp 9.75 | 0.00% | GBp 9.75 | GBp 9.50 | GBp 9.50 | 50 |
| 2026-09-23 | GBp 9.75 | 0.00% | GBp 9.75 | GBp 10.00 | GBp 10.00 | 213 |
| 2026-09-22 | GBp 9.75 | 0.00% | GBp 9.75 | GBp 9.50 | GBp 9.50 | 1.10K |
| 2026-09-21 | GBp 9.75 | -1.27% | GBp 9.88 | GBp 10.00 | GBp 9.50 | 119.62K |
| 2026-09-18 | GBp 9.88 | 0.00% | GBp 9.88 | GBp 10.00 | GBp 9.84 | 40.22K |
| 2026-09-17 | GBp 9.88 | 0.00% | GBp 9.88 | GBp 10.00 | GBp 9.75 | 102.54K |
| 2026-09-16 | GBp 9.88 | 0.00% | GBp 9.88 | GBp 10.00 | GBp 9.77 | 2.71K |
| 2026-09-15 | GBp 9.88 | 0.00% | GBp 9.88 | GBp 10.00 | GBp 10.00 | 846 |
| 2026-09-14 | GBp 9.88 | 0.00% | GBp 9.88 | GBp 9.95 | GBp 9.95 | 10.00K |
| 2026-09-11 | GBp 9.88 | 0.00% | GBp 9.88 | GBp 9.88 | GBp 9.88 | 0 |
| 2026-09-10 | GBp 9.88 | 0.00% | GBp 9.88 | GBp 9.95 | GBp 9.75 | 127.44K |
| 2026-09-09 | GBp 9.88 | 0.00% | GBp 9.88 | GBp 9.82 | GBp 9.77 | 75.00K |
| 2026-09-08 | GBp 9.88 | +1.28% | GBp 9.75 | GBp 10.00 | GBp 9.75 | 11.51K |
| 2026-09-07 | GBp 9.75 | 0.00% | GBp 9.75 | GBp 9.85 | GBp 9.70 | 150.00K |
| 2026-09-04 | GBp 9.75 | +1.30% | GBp 9.63 | GBp 10.00 | GBp 9.50 | 363.74K |
| 2026-09-03 | GBp 9.63 | 0.00% | GBp 9.63 | GBp 9.85 | GBp 9.25 | 11.50K |
| 2026-09-02 | GBp 9.63 | 0.00% | GBp 9.63 | GBp 9.40 | GBp 9.40 | 664 |
| 2026-09-01 | GBp 9.63 | +2.67% | GBp 9.38 | GBp 10.00 | GBp 9.50 | 49.37K |
| 2026-08-28 | GBp 9.38 | +1.35% | GBp 9.25 | GBp 9.50 | GBp 9.30 | 100.90K |
| 2026-08-27 | GBp 9.25 | 0.00% | GBp 9.25 | GBp 9.49 | GBp 9.30 | 5.11K |
| 2026-08-26 | GBp 9.25 | 0.00% | GBp 9.25 | GBp 9.50 | GBp 9.50 | 627 |
| 2026-08-25 | GBp 9.25 | 0.00% | GBp 9.25 | GBp 9.25 | GBp 9.25 | 0 |
| 2026-08-24 | GBp 9.25 | 0.00% | GBp 9.25 | GBp 9.45 | GBp 9.45 | 15.58K |
| 2026-08-21 | GBp 9.25 | 0.00% | GBp 9.25 | GBp 9.50 | GBp 9.49 | 9.13K |
| 2026-08-20 | GBp 9.25 | 0.00% | GBp 9.25 | GBp 9.50 | GBp 9.00 | 5.40K |
| 2026-08-19 | GBp 9.25 | -1.33% | GBp 9.38 | GBp 10.00 | GBp 9.20 | 348.62K |
| 2026-08-18 | GBp 9.38 | 0.00% | GBp 9.38 | GBp 9.50 | GBp 9.30 | 251.02K |
| 2026-08-17 | GBp 9.38 | 0.00% | GBp 9.38 | GBp 9.50 | GBp 9.25 | 564.12K |
| 2026-08-14 | GBp 9.38 | 0.00% | GBp 9.38 | GBp 9.38 | GBp 9.38 | 0 |
| 2026-08-13 | GBp 9.38 | 0.00% | GBp 9.38 | GBp 9.50 | GBp 9.49 | 1.53K |
| 2026-08-12 | GBp 9.38 | 0.00% | GBp 9.38 | GBp 9.40 | GBp 9.40 | 60.00K |
| 2026-08-11 | GBp 9.38 | 0.00% | GBp 9.38 | GBp 9.38 | GBp 9.38 | 0 |
| 2026-08-10 | GBp 9.38 | 0.00% | GBp 9.38 | GBp 9.25 | GBp 9.25 | 473 |
| 2026-08-07 | GBp 9.38 | 0.00% | GBp 9.38 | GBp 9.50 | GBp 9.50 | 947 |
| 2026-08-06 | GBp 9.38 | 0.00% | GBp 9.38 | GBp 9.41 | GBp 9.40 | 116.26K |
| 2026-08-05 | GBp 9.38 | 0.00% | GBp 9.38 | GBp 9.38 | GBp 9.38 | 0 |
| 2026-08-04 | GBp 9.38 | 0.00% | GBp 9.38 | GBp 9.50 | GBp 9.35 | 5.06K |
| 2026-08-03 | GBp 9.38 | 0.00% | GBp 9.38 | GBp 9.50 | GBp 9.41 | 26.45K |
| 2026-07-31 | GBp 9.38 | 0.00% | GBp 9.38 | GBp 9.50 | GBp 9.25 | 106.76K |
| 2026-07-30 | GBp 9.38 | 0.00% | GBp 9.38 | GBp 9.50 | GBp 9.35 | 27.17K |
| 2026-07-29 | GBp 9.38 | 0.00% | GBp 9.38 | GBp 9.50 | GBp 9.44 | 8.59K |
| 2026-07-28 | GBp 9.38 | 0.00% | GBp 9.38 | GBp 9.50 | GBp 9.00 | 265.42K |
| 2026-07-27 | GBp 9.38 | 0.00% | GBp 9.38 | GBp 9.50 | GBp 9.35 | 246 |
| 2026-07-24 | GBp 9.38 | 0.00% | GBp 9.38 | GBp 9.38 | GBp 9.38 | 0 |
| 2026-07-23 | GBp 9.38 | -2.60% | GBp 9.63 | GBp 9.75 | GBp 9.25 | 148.85K |
| 2026-07-22 | GBp 9.63 | 0.00% | GBp 9.63 | GBp 9.75 | GBp 9.75 | 23 |
| 2026-07-21 | GBp 9.63 | 0.00% | GBp 9.63 | GBp 9.63 | GBp 9.63 | 0 |
| 2026-07-20 | GBp 9.63 | 0.00% | GBp 9.63 | GBp 9.75 | GBp 9.75 | 228 |
| 2026-07-17 | GBp 9.63 | 0.00% | GBp 9.63 | GBp 9.75 | GBp 9.64 | 5.21K |
| 2026-07-16 | GBp 9.63 | -1.28% | GBp 9.75 | GBp 9.75 | GBp 9.60 | 51.11K |
| 2026-07-15 | GBp 9.75 | -3.94% | GBp 10.15 | GBp 10.00 | GBp 9.80 | 60.10K |
| 2026-07-14 | GBp 10.15 | 0.00% | GBp 10.15 | GBp 10.48 | GBp 9.80 | 129.79K |
| 2026-07-13 | GBp 10.15 | -1.93% | GBp 10.35 | GBp 10.50 | GBp 9.80 | 202.78K |
| 2026-07-10 | GBp 10.35 | 0.00% | GBp 10.35 | GBp 10.50 | GBp 10.20 | 112.19K |
| 2026-07-09 | GBp 10.35 | 0.00% | GBp 10.35 | GBp 10.50 | GBp 10.50 | 22 |
| 2026-07-08 | GBp 10.35 | 0.00% | GBp 10.35 | GBp 10.50 | GBp 10.50 | 22 |
| 2026-07-07 | GBp 10.35 | 0.00% | GBp 10.35 | GBp 10.50 | GBp 10.44 | 87.87K |
| 2026-07-06 | GBp 10.35 | -2.36% | GBp 10.60 | GBp 10.65 | GBp 10.20 | 33.03K |
| 2026-07-03 | GBp 10.60 | 0.00% | GBp 10.60 | GBp 10.65 | GBp 10.20 | 21.33K |
| 2026-07-02 | GBp 10.60 | 0.00% | GBp 10.60 | GBp 10.60 | GBp 10.60 | 0 |
| 2026-07-01 | GBp 10.60 | 0.00% | GBp 10.60 | GBp 10.60 | GBp 10.60 | 0 |
| 2026-06-30 | GBp 10.60 | 0.00% | GBp 10.60 | GBp 10.50 | GBp 10.35 | 575.61K |
| 2026-06-29 | GBp 10.60 | 0.00% | GBp 10.60 | GBp 10.60 | GBp 10.60 | 0 |
| 2026-06-26 | GBp 10.60 | 0.00% | GBp 10.60 | GBp 10.90 | GBp 10.25 | 12.19K |
| 2026-06-25 | GBp 10.60 | 0.00% | GBp 10.60 | GBp 10.60 | GBp 10.60 | 0 |
| 2026-06-24 | GBp 10.60 | 0.00% | GBp 10.60 | GBp 10.60 | GBp 10.60 | 0 |
| 2026-06-23 | GBp 10.60 | 0.00% | GBp 10.60 | GBp 10.60 | GBp 10.60 | 0 |
| 2026-06-22 | GBp 10.60 | -1.40% | GBp 10.75 | GBp 10.55 | GBp 10.49 | 125.83K |
| 2026-06-19 | GBp 10.75 | 0.00% | GBp 10.75 | GBp 10.60 | GBp 10.60 | 200.00K |
| 2026-06-18 | GBp 10.75 | 0.00% | GBp 10.75 | GBp 10.75 | GBp 10.75 | 0 |
| 2026-06-17 | GBp 10.75 | 0.00% | GBp 10.75 | GBp 10.75 | GBp 10.75 | 0 |
| 2026-06-16 | GBp 10.75 | 0.00% | GBp 10.75 | GBp 11.00 | GBp 11.00 | 5 |
| 2026-06-15 | GBp 10.75 | 0.00% | GBp 10.75 | GBp 10.75 | GBp 10.75 | 0 |
| 2026-06-12 | GBp 10.75 | 0.00% | GBp 10.75 | GBp 11.00 | GBp 11.00 | 49 |
| 2026-06-11 | GBp 10.75 | 0.00% | GBp 10.75 | GBp 11.00 | GBp 11.00 | 52 |
| 2026-06-10 | GBp 10.75 | 0.00% | GBp 10.75 | GBp 10.50 | GBp 10.50 | 73.36K |
| 2026-06-09 | GBp 10.75 | 0.00% | GBp 10.75 | GBp 10.75 | GBp 10.75 | 0 |
| 2026-06-08 | GBp 10.75 | 0.00% | GBp 10.75 | GBp 10.70 | GBp 10.70 | 5.00K |
| 2026-06-05 | GBp 10.75 | 0.00% | GBp 10.75 | GBp 10.88 | GBp 10.85 | 7.26K |
| 2026-06-04 | GBp 10.75 | 0.00% | GBp 10.75 | GBp 10.50 | GBp 10.50 | 600 |
| 2026-06-03 | GBp 10.75 | 0.00% | GBp 10.75 | GBp 10.75 | GBp 10.75 | 0 |
| 2026-06-02 | GBp 10.75 | 0.00% | GBp 10.75 | GBp 10.75 | GBp 10.75 | 0 |
| 2026-06-01 | GBp 10.75 | 0.00% | GBp 10.75 | GBp 11.00 | GBp 10.70 | 100.00K |
| 2026-05-29 | GBp 10.75 | 0.00% | GBp 10.75 | GBp 11.00 | GBp 10.70 | 6.47K |
| 2026-05-28 | GBp 10.75 | 0.00% | GBp 10.75 | GBp 11.00 | GBp 10.85 | 9.19K |