Ebiquity plc (AIM:EBQ)
London · Delayed Price · Currency is GBP · Price in GBX 20.50
-0.25 (-1.20%)
Aug 21, 2025, 4:35 PM GMT+1
Ebiquity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.98% | 12,000 |
| Aug 20, 2025 | 20.26 | 20.50 | 20.26 | 20.50 | 20.50 | - | 11,320 |
| Aug 19, 2025 | 20.00 | 20.84 | 20.00 | 20.50 | 20.50 | - | 37,230 |
| Aug 18, 2025 | 20.26 | 20.99 | 20.26 | 20.50 | 20.50 | - | 10,018 |
| Aug 15, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Aug 14, 2025 | 21.00 | 21.00 | 20.50 | 20.50 | 20.50 | - | 20,000 |
| Aug 13, 2025 | 22.00 | 22.00 | 20.50 | 20.50 | 20.50 | -2.38% | 176,427 |
| Aug 12, 2025 | 21.38 | 22.00 | 21.00 | 21.00 | 21.00 | - | 202,097 |
| Aug 11, 2025 | 20.60 | 22.00 | 20.60 | 21.00 | 21.00 | 3.70% | 412,027 |
| Aug 8, 2025 | 19.00 | 20.90 | 19.00 | 20.25 | 20.25 | 5.19% | 387,610 |
| Aug 7, 2025 | 20.00 | 20.00 | 19.09 | 19.25 | 19.25 | -1.28% | 840,150 |
| Aug 6, 2025 | 22.00 | 22.00 | 19.06 | 19.50 | 19.50 | -13.33% | 1,017,816 |
| Aug 5, 2025 | 22.80 | 22.80 | 22.12 | 22.50 | 22.50 | -2.17% | 10,010 |
| Aug 4, 2025 | 23.00 | 23.00 | 22.00 | 23.00 | 23.00 | -2.13% | 77,240 |
| Aug 1, 2025 | 23.45 | 23.50 | 23.45 | 23.50 | 23.50 | - | 6,000 |
| Jul 31, 2025 | 23.45 | 23.50 | 23.11 | 23.50 | 23.50 | - | 5,676 |
| Jul 30, 2025 | 23.45 | 23.50 | 23.00 | 23.50 | 23.50 | - | 7,881 |
| Jul 29, 2025 | 23.50 | 23.50 | 23.11 | 23.50 | 23.50 | - | 156,280 |
| Jul 28, 2025 | 23.00 | 23.50 | 23.00 | 23.50 | 23.50 | - | 23,080 |
| Jul 25, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Jul 24, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Jul 23, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Jul 22, 2025 | 23.11 | 23.50 | 23.11 | 23.50 | 23.50 | - | 40,000 |
| Jul 21, 2025 | 23.11 | 23.50 | 23.11 | 23.50 | 23.50 | - | 1,230 |
| Jul 18, 2025 | 23.11 | 23.50 | 23.00 | 23.50 | 23.50 | - | 35,892 |
| Jul 17, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Jul 16, 2025 | 23.00 | 23.50 | 23.00 | 23.50 | 23.50 | - | 22,460 |
| Jul 15, 2025 | 23.63 | 23.63 | 23.50 | 23.50 | 23.50 | - | 50,793 |
| Jul 14, 2025 | 23.06 | 23.50 | 23.06 | 23.50 | 23.50 | - | 20,000 |
| Jul 11, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Jul 10, 2025 | 23.17 | 23.50 | 23.17 | 23.50 | 23.50 | - | 29,000 |
| Jul 9, 2025 | 23.10 | 23.50 | 23.10 | 23.50 | 23.50 | - | 12,030 |
| Jul 8, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Jul 7, 2025 | 23.17 | 23.75 | 23.17 | 23.50 | 23.50 | - | 32,795 |
| Jul 4, 2025 | 23.23 | 23.50 | 23.17 | 23.50 | 23.50 | - | 9,500 |
| Jul 3, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Jul 2, 2025 | 23.10 | 23.50 | 23.10 | 23.50 | 23.50 | - | 21,880 |
| Jul 1, 2025 | 23.23 | 23.50 | 23.23 | 23.50 | 23.50 | - | 250 |
| Jun 30, 2025 | 23.23 | 23.50 | 23.00 | 23.50 | 23.50 | - | 602 |
| Jun 27, 2025 | 23.17 | 23.50 | 23.17 | 23.50 | 23.50 | - | 30,911 |
| Jun 26, 2025 | 23.88 | 23.88 | 23.50 | 23.50 | 23.50 | - | 125,000 |
| Jun 25, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Jun 24, 2025 | 23.90 | 23.90 | 23.50 | 23.50 | 23.50 | - | 500,000 |
| Jun 23, 2025 | 23.17 | 23.50 | 23.17 | 23.50 | 23.50 | - | 13,534 |
| Jun 20, 2025 | 23.17 | 23.50 | 23.17 | 23.50 | 23.50 | - | 8,616 |
| Jun 19, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Jun 18, 2025 | 23.34 | 24.00 | 23.34 | 23.50 | 23.50 | -2.08% | 56,215 |
| Jun 17, 2025 | 23.34 | 24.00 | 23.34 | 24.00 | 24.00 | - | 10,000 |
| Jun 16, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jun 13, 2025 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | - | 1,600 |