Ebiquity plc (AIM:EBQ)
London · Delayed Price · Currency is GBP · Price in GBX 11.77
+0.02 (0.21%)
Apr 14, 2026, 3:45 PM GMT
Ebiquity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | - | 2.13% | 175 |
| Apr 13, 2026 | 11.75 | 11.80 | 11.60 | 11.75 | 11.75 | - | 140,247 |
| Apr 10, 2026 | 11.75 | 11.80 | 11.50 | 11.75 | 11.75 | - | 52,286 |
| Apr 9, 2026 | 11.85 | 11.89 | 11.84 | 11.75 | 11.75 | -0.84% | 202,000 |
| Apr 8, 2026 | 11.85 | 12.20 | 11.60 | 11.85 | 11.85 | - | 760 |
| Apr 7, 2026 | 12.25 | 12.50 | 11.55 | 11.85 | 11.85 | -3.27% | 229,145 |
| Apr 2, 2026 | 12.25 | 12.50 | 12.00 | 12.25 | 12.25 | - | 1,768,731 |
| Apr 1, 2026 | 12.25 | 12.05 | 12.00 | 12.25 | 12.25 | - | 26,890 |
| Mar 31, 2026 | 12.12 | 12.12 | 12.00 | 12.25 | 12.25 | - | 80,000 |
| Mar 30, 2026 | 12.50 | 12.50 | 12.00 | 12.25 | 12.25 | - | 1,110,008 |
| Mar 27, 2026 | 12.75 | 12.50 | 12.30 | 12.25 | 12.25 | -3.92% | 112,000 |
| Mar 26, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | - |
| Mar 25, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | - |
| Mar 24, 2026 | 12.75 | 12.75 | 12.50 | 12.75 | 12.75 | - | 51,000 |
| Mar 23, 2026 | 12.75 | 12.50 | 12.50 | 12.75 | 12.75 | - | 2,500 |
| Mar 20, 2026 | 12.75 | 12.64 | 12.64 | 12.75 | 12.75 | - | 5,000 |
| Mar 19, 2026 | 12.75 | 12.80 | 12.50 | 12.75 | 12.75 | - | 104,000 |
| Mar 18, 2026 | 12.75 | 13.00 | 13.00 | 12.75 | 12.75 | - | 192 |
| Mar 17, 2026 | 12.75 | 12.65 | 12.55 | 12.75 | 12.75 | - | 30,000 |
| Mar 16, 2026 | 12.75 | 13.00 | 12.55 | 12.75 | 12.75 | - | 94,090 |
| Mar 13, 2026 | 12.75 | 12.50 | 12.50 | 12.75 | 12.75 | - | 56 |
| Mar 12, 2026 | 12.75 | 13.00 | 12.55 | 12.75 | 12.75 | - | 24,240 |
| Mar 11, 2026 | 13.00 | 12.60 | 12.50 | 12.75 | 12.75 | - | 10,001 |
| Mar 10, 2026 | 12.75 | 12.72 | 12.72 | 12.75 | 12.75 | - | 10,000 |
| Mar 9, 2026 | 12.75 | 12.77 | 12.50 | 12.75 | 12.75 | - | 5,152 |
| Mar 6, 2026 | 12.75 | 12.50 | 12.50 | 12.75 | 12.75 | - | 37,443 |
| Mar 5, 2026 | 12.75 | 12.55 | 12.55 | 12.75 | 12.75 | - | 2,500 |
| Mar 4, 2026 | 12.75 | 12.80 | 12.55 | 12.75 | 12.75 | - | 107,500 |
| Mar 3, 2026 | 12.75 | 12.56 | 12.55 | 12.75 | 12.75 | - | 29,221 |
| Mar 2, 2026 | 12.75 | 12.55 | 12.53 | 12.75 | 12.75 | - | 10,816 |
| Feb 27, 2026 | 12.75 | 13.00 | 13.00 | 12.75 | 12.75 | - | 3,497 |
| Feb 26, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | - |
| Feb 25, 2026 | 12.75 | 12.53 | 12.53 | 12.75 | 12.75 | - | 907 |
| Feb 24, 2026 | 12.75 | 13.00 | 13.00 | 12.75 | 12.75 | - | 4,368 |
| Feb 23, 2026 | 12.75 | 12.60 | 12.50 | 12.75 | 12.75 | - | 50,075 |
| Feb 20, 2026 | 12.75 | 12.94 | 12.94 | 12.75 | 12.75 | - | 9,500 |
| Feb 19, 2026 | 13.00 | 13.20 | 12.80 | 12.75 | 12.75 | -1.92% | 259,500 |
| Feb 18, 2026 | 12.90 | 13.20 | 12.80 | 13.00 | 13.00 | 0.78% | 469,675 |
| Feb 17, 2026 | 12.90 | 12.80 | 12.80 | 12.90 | 12.90 | - | 20,000 |
| Feb 16, 2026 | 12.90 | 12.80 | 12.80 | 12.90 | 12.90 | - | 1,384 |
| Feb 13, 2026 | 12.90 | 12.80 | 12.80 | 12.90 | 12.90 | - | 31 |
| Feb 12, 2026 | 12.90 | 12.87 | 12.87 | 12.90 | 12.90 | - | 3,000 |
| Feb 11, 2026 | 12.90 | 12.87 | 12.87 | 12.90 | 12.90 | - | 25,000 |
| Feb 10, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Feb 9, 2026 | 12.90 | 13.00 | 12.88 | 12.90 | 12.90 | - | 150,089 |
| Feb 6, 2026 | 12.90 | 13.00 | 12.89 | 12.90 | 12.90 | - | 5,130 |
| Feb 5, 2026 | 12.90 | 13.00 | 12.80 | 12.90 | 12.90 | - | 3,588 |
| Feb 4, 2026 | 12.90 | 13.00 | 13.00 | 12.90 | 12.90 | - | 837 |
| Feb 3, 2026 | 12.90 | 12.80 | 12.80 | 12.90 | 12.90 | - | 7,869 |
| Feb 2, 2026 | 12.90 | 13.00 | 12.80 | 12.90 | 12.90 | - | 58,110 |