Ebiquity plc (AIM:EBQ)
London · Delayed Price · Currency is GBP · Price in GBX 13.25
0.00 (0.00%)
At close: Dec 5, 2025
Ebiquity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.10 | 13.10 | 13.10 | 13.25 | 13.25 | - | 689 |
| Dec 4, 2025 | 13.25 | 13.35 | 13.00 | 13.25 | 13.25 | - | 305,000 |
| Dec 3, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | - |
| Dec 2, 2025 | 13.25 | 13.37 | 13.10 | 13.25 | 13.25 | - | 25,580 |
| Dec 1, 2025 | 13.20 | 13.60 | 13.00 | 13.25 | 13.25 | -2.57% | 38,390 |
| Nov 28, 2025 | 13.50 | 13.51 | 13.41 | 13.60 | 13.60 | - | 95,000 |
| Nov 27, 2025 | 13.40 | 13.62 | 13.30 | 13.60 | 13.60 | 2.64% | 425,000 |
| Nov 26, 2025 | 13.39 | 13.39 | 13.18 | 13.25 | 13.25 | - | 367,441 |
| Nov 25, 2025 | 13.54 | 13.54 | 13.50 | 13.25 | 13.25 | -3.64% | 86,791 |
| Nov 24, 2025 | 14.00 | 14.00 | 13.50 | 13.75 | 13.75 | - | 131,008 |
| Nov 21, 2025 | 13.75 | 14.00 | 14.00 | 13.75 | 13.75 | - | 320 |
| Nov 20, 2025 | 13.75 | 14.00 | 13.55 | 13.75 | 13.75 | - | 607,500 |
| Nov 19, 2025 | 13.75 | 13.51 | 13.51 | 13.75 | 13.75 | - | 10,000 |
| Nov 18, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - | - |
| Nov 17, 2025 | 13.75 | 13.68 | 13.68 | 13.75 | 13.75 | - | 29,184 |
| Nov 14, 2025 | 13.75 | 13.52 | 13.51 | 13.75 | 13.75 | - | 34,804 |
| Nov 13, 2025 | 14.00 | 13.70 | 13.56 | 13.75 | 13.75 | -1.79% | 78,769 |
| Nov 12, 2025 | 14.00 | 14.20 | 13.56 | 14.00 | 14.00 | - | 78,238 |
| Nov 11, 2025 | 14.50 | 14.50 | 14.50 | 14.00 | 14.00 | -3.45% | 9,000 |
| Nov 10, 2025 | 14.50 | 14.06 | 14.00 | 14.50 | 14.50 | - | 41,019 |
| Nov 7, 2025 | 14.50 | 14.50 | 14.12 | 14.50 | 14.50 | - | 73,793 |
| Nov 6, 2025 | 14.50 | 14.66 | 14.66 | 14.50 | 14.50 | - | 5,457 |
| Nov 5, 2025 | 14.50 | 14.30 | 14.30 | 14.50 | 14.50 | - | 104,896 |
| Nov 4, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Nov 3, 2025 | 14.50 | 15.00 | 14.26 | 14.50 | 14.50 | - | 23,552 |
| Oct 31, 2025 | 14.25 | 14.80 | 14.39 | 14.50 | 14.50 | 1.75% | 175,000 |
| Oct 30, 2025 | 14.25 | 14.39 | 14.00 | 14.25 | 14.25 | - | 8,496 |
| Oct 29, 2025 | 14.50 | 14.85 | 14.00 | 14.25 | 14.25 | -1.72% | 135,020 |
| Oct 28, 2025 | 14.50 | 14.87 | 14.87 | 14.50 | 14.50 | - | 100,000 |
| Oct 27, 2025 | 14.50 | 14.75 | 14.73 | 14.50 | 14.50 | - | 94,915 |
| Oct 24, 2025 | 14.50 | 14.80 | 14.80 | 14.50 | 14.50 | - | 363 |
| Oct 23, 2025 | 15.20 | 15.04 | 14.26 | 14.50 | 14.50 | -4.61% | 161,570 |
| Oct 22, 2025 | 15.20 | 15.04 | 15.04 | 15.20 | 15.20 | - | 3,324 |
| Oct 21, 2025 | 15.20 | 15.70 | 14.73 | 15.20 | 15.20 | - | 66,580 |
| Oct 20, 2025 | 15.20 | 15.70 | 14.71 | 15.20 | 15.20 | - | 294,599 |
| Oct 17, 2025 | 15.20 | 14.78 | 14.70 | 15.20 | 15.20 | - | 107,883 |
| Oct 16, 2025 | 15.20 | 15.12 | 14.75 | 15.20 | 15.20 | - | 265,000 |
| Oct 15, 2025 | 14.75 | 15.30 | 14.71 | 15.20 | 15.20 | 3.05% | 540,631 |
| Oct 14, 2025 | 14.50 | 14.79 | 14.64 | 14.75 | 14.75 | 1.72% | 74,618 |
| Oct 13, 2025 | 13.50 | 14.80 | 13.70 | 14.50 | 14.50 | 7.41% | 423,500 |
| Oct 10, 2025 | 13.25 | 13.65 | 13.00 | 13.50 | 13.50 | 1.89% | 231,875 |
| Oct 9, 2025 | 13.25 | 13.50 | 13.25 | 13.25 | 13.25 | - | 355,486 |
| Oct 8, 2025 | 13.25 | 13.42 | 13.10 | 13.25 | 13.25 | - | 1,070,347 |
| Oct 7, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 3,673 |
| Oct 6, 2025 | 13.25 | 13.50 | 13.10 | 13.25 | 13.25 | - | 445,293 |
| Oct 3, 2025 | 14.25 | 14.29 | 13.01 | 13.25 | 13.25 | -7.02% | 1,205,957 |
| Oct 2, 2025 | 14.25 | 14.30 | 14.15 | 14.25 | 14.25 | - | 232,000 |
| Oct 1, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | - |
| Sep 30, 2025 | 14.25 | 14.50 | 14.17 | 14.25 | 14.25 | - | 263,136 |
| Sep 29, 2025 | 14.25 | 14.17 | 14.00 | 14.25 | 14.25 | - | 701,190 |