Ebiquity plc (AIM:EBQ)
London · Delayed Price · Currency is GBP · Price in GBX 13.50
+0.25 (1.89%)
Oct 10, 2025, 4:26 PM GMT+1
Ebiquity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 21, 2025 | 20.70 | 20.70 | 20.26 | 20.50 | 20.50 | - | 30,040 |
| 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 |