Ebiquity plc (AIM:EBQ)
London · Delayed Price · Currency is GBP · Price in GBX 9.38
0.00 (0.00%)
Jul 24, 2026, 8:00 AM GMT
Ebiquity Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 10.15 | 10.00 | 9.80 | 9.75 | 9.75 | -3.94% | 60,100 |
| Jul 14, 2026 | 10.15 | 10.48 | 9.80 | 10.15 | 10.15 | - | 129,789 |
| Jul 13, 2026 | 10.35 | 10.50 | 9.80 | 10.15 | 10.15 | -1.93% | 202,775 |
| Jul 10, 2026 | 10.35 | 10.50 | 10.20 | 10.35 | 10.35 | - | 112,194 |
| Jul 9, 2026 | 10.35 | 10.50 | 10.50 | 10.35 | 10.35 | - | 22 |
| Jul 8, 2026 | 10.35 | 10.50 | 10.50 | 10.35 | 10.35 | - | 22 |
| Jul 7, 2026 | 10.35 | 10.50 | 10.44 | 10.35 | 10.35 | - | 87,868 |
| Jul 6, 2026 | 10.60 | 10.65 | 10.20 | 10.35 | 10.35 | -2.36% | 33,031 |
| Jul 3, 2026 | 10.60 | 10.65 | 10.20 | 10.60 | 10.60 | - | 21,332 |
| Jul 2, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Jul 1, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Jun 30, 2026 | 10.60 | 10.50 | 10.35 | 10.60 | 10.60 | - | 575,610 |
| Jun 29, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Jun 26, 2026 | 10.60 | 10.90 | 10.25 | 10.60 | 10.60 | - | 12,187 |
| Jun 25, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Jun 24, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Jun 23, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Jun 22, 2026 | 10.75 | 10.55 | 10.49 | 10.60 | 10.60 | -1.40% | 125,831 |
| Jun 19, 2026 | 10.75 | 10.60 | 10.60 | 10.75 | 10.75 | - | 200,000 |
| Jun 18, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| Jun 17, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| Jun 16, 2026 | 10.75 | 11.00 | 11.00 | 10.75 | 10.75 | - | 6 |
| Jun 15, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| Jun 12, 2026 | 10.75 | 11.00 | 11.00 | 10.75 | 10.75 | - | 49 |
| Jun 11, 2026 | 10.75 | 11.00 | 11.00 | 10.75 | 10.75 | - | 53 |
| Jun 10, 2026 | 10.75 | 10.50 | 10.50 | 10.75 | 10.75 | - | 73,355 |
| Jun 9, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| Jun 8, 2026 | 10.75 | 10.70 | 10.70 | 10.75 | 10.75 | - | 5,000 |
| Jun 5, 2026 | 10.75 | 10.88 | 10.85 | 10.75 | 10.75 | - | 7,261 |
| Jun 4, 2026 | 10.75 | 10.50 | 10.50 | 10.75 | 10.75 | - | 600 |
| Jun 3, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| Jun 2, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| Jun 1, 2026 | 10.75 | 11.00 | 10.70 | 10.75 | 10.75 | - | 99,998 |
| May 29, 2026 | 10.75 | 11.00 | 10.70 | 10.75 | 10.75 | - | 6,465 |
| May 28, 2026 | 10.75 | 11.00 | 10.85 | 10.75 | 10.75 | - | 9,195 |
| May 27, 2026 | 10.75 | 10.89 | 10.89 | 10.75 | 10.75 | - | 5,000 |
| May 26, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| May 22, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| May 21, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| May 20, 2026 | 10.75 | 10.70 | 10.50 | 10.75 | 10.75 | - | 303 |
| May 19, 2026 | 10.90 | 10.95 | 10.85 | 10.75 | 10.75 | -1.38% | 180,359 |
| May 18, 2026 | 10.90 | 11.00 | 10.95 | 10.90 | 10.90 | -2.24% | 160,000 |
| May 15, 2026 | 11.15 | 10.80 | 10.80 | 11.15 | 11.15 | - | 60 |