Ebiquity plc (AIM:EBQ)
London · Delayed Price · Currency is GBP · Price in GBX 9.50
-0.25 (-2.56%)
Sep 24, 2026, 4:21 PM GMT
Ebiquity Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 9.50 | 9.50 | 9.50 | 9.75 | 9.75 | - | 50 |
| Sep 23, 2026 | 10.00 | 10.00 | 10.00 | 9.75 | 9.75 | - | 213 |
| Sep 22, 2026 | 9.50 | 9.50 | 9.50 | 9.75 | 9.75 | - | 1,100 |
| Sep 21, 2026 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | -1.27% | 119,623 |
| Sep 18, 2026 | 10.00 | 10.00 | 9.84 | 9.88 | 9.88 | - | 40,217 |
| Sep 17, 2026 | 10.00 | 10.00 | 9.75 | 9.88 | 9.88 | - | 102,538 |
| Sep 16, 2026 | 10.00 | 10.00 | 9.77 | 9.88 | 9.88 | - | 2,707 |
| Sep 15, 2026 | 10.00 | 10.00 | 10.00 | 9.88 | 9.88 | - | 846 |
| Sep 14, 2026 | 9.95 | 9.95 | 9.95 | 9.88 | 9.88 | - | 10,000 |
| Sep 11, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | - |
| Sep 10, 2026 | 9.88 | 9.95 | 9.75 | 9.88 | 9.88 | - | 127,442 |
| Sep 9, 2026 | 9.88 | 9.83 | 9.77 | 9.88 | 9.88 | - | 75,000 |
| Sep 8, 2026 | 9.75 | 10.00 | 9.75 | 9.88 | 9.88 | 1.28% | 11,507 |
| Sep 7, 2026 | 9.75 | 9.70 | 9.70 | 9.75 | 9.75 | - | 75,000 |
| Sep 4, 2026 | 9.63 | 10.00 | 9.50 | 9.75 | 9.75 | 1.30% | 363,742 |
| Sep 3, 2026 | 9.63 | 9.85 | 9.25 | 9.63 | 9.63 | - | 11,500 |
| Sep 2, 2026 | 9.40 | 9.40 | 9.40 | 9.63 | 9.63 | - | 664 |
| Sep 1, 2026 | 9.38 | 10.00 | 9.50 | 9.63 | 9.63 | 2.67% | 49,371 |
| Aug 28, 2026 | 9.25 | 9.50 | 9.30 | 9.38 | 9.38 | 1.35% | 100,898 |
| Aug 27, 2026 | 9.25 | 9.50 | 9.30 | 9.25 | 9.25 | - | 5,105 |
| Aug 26, 2026 | 9.25 | 9.50 | 9.50 | 9.25 | 9.25 | - | 627 |
| Aug 25, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Aug 24, 2026 | 9.25 | 9.45 | 9.45 | 9.25 | 9.25 | - | 15,582 |
| Aug 21, 2026 | 9.25 | 9.50 | 9.49 | 9.25 | 9.25 | - | 9,129 |
| Aug 20, 2026 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | - | 5,404 |
| Aug 19, 2026 | 9.38 | 10.00 | 9.20 | 9.25 | 9.25 | -1.33% | 348,622 |
| Aug 18, 2026 | 9.38 | 9.50 | 9.30 | 9.38 | 9.38 | - | 251,018 |
| Aug 17, 2026 | 9.38 | 9.50 | 9.25 | 9.38 | 9.38 | - | 564,124 |
| Aug 14, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - | - |
| Aug 13, 2026 | 9.38 | 9.50 | 9.49 | 9.38 | 9.38 | - | 1,526 |
| Aug 12, 2026 | 9.38 | 9.40 | 9.40 | 9.38 | 9.38 | - | 60,000 |
| Aug 11, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - | - |
| Aug 10, 2026 | 9.38 | 9.25 | 9.25 | 9.38 | 9.38 | - | 473 |
| Aug 7, 2026 | 9.38 | 9.50 | 9.50 | 9.38 | 9.38 | - | 947 |
| Aug 6, 2026 | 9.38 | 9.41 | 9.40 | 9.38 | 9.38 | - | 116,258 |
| Aug 5, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - | - |
| Aug 4, 2026 | 9.38 | 9.50 | 9.35 | 9.38 | 9.38 | - | 5,064 |
| Aug 3, 2026 | 9.38 | 9.50 | 9.41 | 9.38 | 9.38 | - | 26,451 |
| Jul 31, 2026 | 9.38 | 9.50 | 9.25 | 9.38 | 9.38 | - | 106,760 |
| Jul 30, 2026 | 9.38 | 9.50 | 9.35 | 9.38 | 9.38 | - | 27,169 |
| Jul 29, 2026 | 9.38 | 9.50 | 9.44 | 9.38 | 9.38 | - | 8,589 |
| Jul 28, 2026 | 9.38 | 9.50 | 9.00 | 9.38 | 9.38 | - | 265,421 |
| Jul 27, 2026 | 9.38 | 9.50 | 9.35 | 9.38 | 9.38 | - | 246 |
| Jul 24, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - | - |
| Jul 23, 2026 | 9.63 | 9.75 | 9.25 | 9.38 | 9.38 | -2.60% | 148,845 |
| Jul 22, 2026 | 9.63 | 9.75 | 9.75 | 9.63 | 9.63 | - | 23 |
| Jul 21, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - | - |
| Jul 20, 2026 | 9.63 | 9.75 | 9.75 | 9.63 | 9.63 | - | 228 |
| Jul 17, 2026 | 9.63 | 9.75 | 9.64 | 9.63 | 9.63 | - | 5,205 |
| Jul 16, 2026 | 9.75 | 9.75 | 9.60 | 9.63 | 9.63 | -1.28% | 51,110 |