Ebiquity plc (AIM:EBQ)
London · Delayed Price · Currency is GBP · Price in GBX 12.80
+0.05 (0.39%)
Mar 4, 2026, 1:01 PM GMT
Ebiquity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 12.75 | 12.80 | 12.55 | 12.75 | 12.75 | - | 107,500 |
| Mar 3, 2026 | 12.75 | 12.56 | 12.55 | 12.75 | 12.75 | - | 29,221 |
| Mar 2, 2026 | 12.75 | 12.55 | 12.53 | 12.75 | 12.75 | - | 10,816 |
| Feb 27, 2026 | 12.75 | 13.00 | 13.00 | 12.75 | 12.75 | - | 3,497 |
| Feb 26, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | - |
| Feb 25, 2026 | 12.75 | 12.53 | 12.53 | 12.75 | 12.75 | - | 907 |
| Feb 24, 2026 | 12.75 | 13.00 | 13.00 | 12.75 | 12.75 | - | 4,368 |
| Feb 23, 2026 | 12.75 | 12.60 | 12.50 | 12.75 | 12.75 | - | 50,075 |
| Feb 20, 2026 | 12.75 | 12.94 | 12.94 | 12.75 | 12.75 | - | 9,500 |
| Feb 19, 2026 | 13.20 | 13.20 | 12.80 | 12.75 | 12.75 | -1.92% | 259,500 |
| Feb 18, 2026 | 12.90 | 13.20 | 12.80 | 13.00 | 13.00 | 0.78% | 469,675 |
| Feb 17, 2026 | 12.90 | 12.80 | 12.80 | 12.90 | 12.90 | - | 20,000 |
| Feb 16, 2026 | 12.90 | 12.80 | 12.80 | 12.90 | 12.90 | - | 1,384 |
| Feb 13, 2026 | 12.80 | 12.80 | 12.80 | 12.90 | 12.90 | - | 31 |
| Feb 12, 2026 | 12.90 | 12.87 | 12.87 | 12.90 | 12.90 | - | 3,000 |
| Feb 11, 2026 | 12.87 | 12.87 | 12.87 | 12.90 | 12.90 | - | 25,000 |
| Feb 10, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Feb 9, 2026 | 12.90 | 13.00 | 12.88 | 12.90 | 12.90 | - | 150,089 |
| Feb 6, 2026 | 12.90 | 13.00 | 12.89 | 12.90 | 12.90 | - | 5,130 |
| Feb 5, 2026 | 12.90 | 13.00 | 12.80 | 12.90 | 12.90 | - | 3,588 |
| Feb 4, 2026 | 12.90 | 13.00 | 13.00 | 12.90 | 12.90 | - | 837 |
| Feb 3, 2026 | 12.90 | 12.80 | 12.80 | 12.90 | 12.90 | - | 7,869 |
| Feb 2, 2026 | 12.90 | 13.00 | 12.80 | 12.90 | 12.90 | - | 58,110 |
| Jan 30, 2026 | 12.90 | 12.92 | 12.80 | 12.90 | 12.90 | - | 250,056 |
| Jan 29, 2026 | 12.90 | 13.00 | 13.00 | 12.90 | 12.90 | - | 10,022 |
| Jan 28, 2026 | 12.90 | 13.00 | 12.90 | 12.90 | 12.90 | - | 170,033 |
| Jan 27, 2026 | 12.85 | 12.94 | 12.85 | 12.90 | 12.90 | - | 18,470 |
| Jan 26, 2026 | 13.00 | 13.20 | 12.80 | 12.90 | 12.90 | -0.77% | 611,967 |
| Jan 23, 2026 | 13.10 | 13.20 | 12.88 | 13.00 | 13.00 | -0.76% | 451,200 |
| Jan 22, 2026 | 14.00 | 14.00 | 13.20 | 13.10 | 13.10 | 1.55% | 982,594 |
| Jan 21, 2026 | 12.90 | 13.00 | 12.82 | 12.90 | 12.90 | - | 52,267 |
| Jan 20, 2026 | 12.90 | 12.94 | 12.94 | 12.90 | 12.90 | - | 1,000 |
| Jan 19, 2026 | 12.90 | 12.81 | 12.81 | 12.90 | 12.90 | - | 5,149 |
| Jan 16, 2026 | 12.90 | 12.81 | 12.81 | 12.90 | 12.90 | - | 1,607 |
| Jan 15, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Jan 14, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Jan 13, 2026 | 12.90 | 12.97 | 12.97 | 12.90 | 12.90 | - | 15,000 |
| Jan 12, 2026 | 12.90 | 12.98 | 12.86 | 12.90 | 12.90 | - | 129,497 |
| Jan 9, 2026 | 12.90 | 13.00 | 12.90 | 12.90 | 12.90 | - | 130,110 |
| Jan 8, 2026 | 13.15 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Jan 7, 2026 | 12.96 | 13.00 | 12.94 | 12.90 | 12.90 | 1.18% | 343,881 |
| Jan 6, 2026 | 12.75 | 12.92 | 12.75 | 12.75 | 12.75 | - | 665,124 |
| Jan 5, 2026 | 12.75 | 12.93 | 12.68 | 12.75 | 12.75 | - | 10,050 |
| Jan 2, 2026 | 12.75 | 12.68 | 12.68 | 12.75 | 12.75 | - | 17,500 |
| Dec 31, 2025 | 12.75 | 12.68 | 12.51 | 12.75 | 12.75 | - | 35,920 |
| Dec 30, 2025 | 12.75 | 12.97 | 12.93 | 12.75 | 12.75 | - | 23,060 |
| Dec 29, 2025 | 12.75 | 13.00 | 12.93 | 12.75 | 12.75 | - | 5,166 |
| Dec 24, 2025 | 12.94 | 12.94 | 12.75 | 12.75 | 12.75 | - | 150,000 |
| Dec 23, 2025 | 13.25 | 13.49 | 12.36 | 12.75 | 12.75 | -3.77% | 295,014 |
| Dec 22, 2025 | 13.25 | 13.10 | 13.00 | 13.25 | 13.25 | - | 494,058 |