Ebiquity plc (AIM:EBQ)
London · Delayed Price · Currency is GBP · Price in GBX 14.50
+0.25 (1.75%)
Oct 31, 2025, 12:17 PM GMT+1
Ebiquity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 14.25 | 14.80 | 14.25 | 14.50 | 14.50 | 1.75% | 175,000 |
| Oct 30, 2025 | 14.25 | 14.39 | 14.00 | 14.25 | 14.25 | - | 11,496 |
| Oct 29, 2025 | 14.50 | 14.85 | 14.00 | 14.25 | 14.25 | -1.72% | 138,452 |
| Oct 28, 2025 | 14.50 | 14.87 | 14.50 | 14.50 | 14.50 | - | 130,000 |
| Oct 27, 2025 | 14.50 | 14.75 | 14.50 | 14.50 | 14.50 | - | 134,915 |
| Oct 24, 2025 | 14.50 | 14.80 | 14.50 | 14.50 | 14.50 | - | 363 |
| Oct 23, 2025 | 15.20 | 15.20 | 14.26 | 14.50 | 14.50 | -4.61% | 161,570 |
| Oct 22, 2025 | 15.20 | 15.20 | 15.04 | 15.20 | 15.20 | - | 6,648 |
| 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 | 15.20 | 14.70 | 15.20 | 15.20 | - | 107,883 |
| Oct 16, 2025 | 15.20 | 15.20 | 14.75 | 15.20 | 15.20 | - | 315,000 |
| Oct 15, 2025 | 14.75 | 15.30 | 14.71 | 15.20 | 15.20 | 3.05% | 560,631 |
| Oct 14, 2025 | 14.50 | 14.79 | 14.50 | 14.75 | 14.75 | 1.72% | 94,494 |
| Oct 13, 2025 | 13.50 | 14.80 | 13.50 | 14.50 | 14.50 | 7.41% | 423,500 |
| Oct 10, 2025 | 13.25 | 13.65 | 13.00 | 13.50 | 13.50 | 1.89% | 300,679 |
| 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 | - | 1,270,347 |
| Oct 7, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 7,346 |
| 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 | - | 263,136 |
| Sep 30, 2025 | 14.25 | 14.50 | 14.17 | 14.25 | 14.25 | - | 263,136 |
| Sep 29, 2025 | 14.25 | 14.25 | 14.17 | 14.25 | 14.25 | - | 701,190 |
| Sep 26, 2025 | 14.25 | 14.50 | 14.25 | 14.25 | 14.25 | - | 1,124,347 |
| Sep 25, 2025 | 14.25 | 14.50 | 14.25 | 14.25 | 14.25 | - | 119,940 |
| Sep 24, 2025 | 14.25 | 14.50 | 14.00 | 14.25 | 14.25 | - | 922,401 |
| Sep 23, 2025 | 16.20 | 17.00 | 14.01 | 14.25 | 14.25 | -22.97% | 801,660 |
| Sep 22, 2025 | 18.50 | 18.68 | 18.01 | 18.50 | 18.50 | - | 82,941 |
| Sep 19, 2025 | 18.50 | 18.50 | 18.10 | 18.50 | 18.50 | - | 95,660 |
| Sep 18, 2025 | 19.00 | 19.00 | 18.00 | 18.50 | 18.50 | -2.63% | 1,229,231 |
| Sep 17, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 280,000 |
| Sep 16, 2025 | 19.50 | 19.50 | 19.00 | 19.00 | 19.00 | -2.56% | 125,000 |
| Sep 15, 2025 | 19.50 | 19.52 | 19.12 | 19.50 | 19.50 | - | 21,359 |
| Sep 12, 2025 | 19.50 | 19.50 | 18.50 | 19.50 | 19.50 | - | 105,946 |
| Sep 11, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 160,000 |
| Sep 10, 2025 | 19.50 | 19.50 | 19.38 | 19.50 | 19.50 | - | 4,114 |
| Sep 9, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 9,464 |
| Sep 8, 2025 | 19.50 | 19.50 | 19.17 | 19.50 | 19.50 | - | 676 |
| Sep 5, 2025 | 19.85 | 19.85 | 19.17 | 19.50 | 19.50 | - | 16,983 |
| Sep 4, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 25 |
| Sep 3, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 100 |
| Sep 2, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 58,921 |
| Sep 1, 2025 | 19.30 | 19.99 | 19.05 | 19.50 | 19.50 | - | 374,376 |
| Aug 29, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Aug 28, 2025 | 19.22 | 20.00 | 19.22 | 19.50 | 19.50 | -4.88% | 130,000 |
| Aug 27, 2025 | 20.22 | 20.50 | 20.15 | 20.50 | 20.50 | - | 609,639 |
| Aug 26, 2025 | 20.22 | 20.50 | 20.22 | 20.50 | 20.50 | - | 6,000 |
| Aug 22, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |