Ebiquity plc (AIM:EBQ)
London · Delayed Price · Currency is GBP · Price in GBX 9.75
+0.13 (1.30%)
Sep 4, 2026, 1:15 PM GMT
Ebiquity Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |