Ebiquity plc (AIM:EBQ)
London · Delayed Price · Currency is GBP · Price in GBX 10.20
-0.40 (-3.77%)
Jul 6, 2026, 12:49 PM GMT
Ebiquity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | - | 0.47% | 11,388 |
| 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 |
| May 14, 2026 | 11.15 | 11.07 | 11.07 | 11.15 | 11.15 | - | 240,000 |
| May 13, 2026 | 11.15 | 10.80 | 10.80 | 11.15 | 11.15 | - | 173 |
| May 12, 2026 | 11.15 | 11.50 | 10.80 | 11.15 | 11.15 | - | 521 |
| May 11, 2026 | 11.15 | 11.50 | 11.50 | 11.15 | 11.15 | - | 217 |
| May 8, 2026 | 11.15 | 11.50 | 10.85 | 11.15 | 11.15 | - | 43,272 |
| May 7, 2026 | 11.15 | 10.85 | 10.80 | 11.15 | 11.15 | - | 3,619 |
| May 6, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | - |
| May 5, 2026 | 11.15 | 11.50 | 10.88 | 11.15 | 11.15 | - | 200,061 |
| May 1, 2026 | 11.15 | 11.09 | 10.88 | 11.15 | 11.15 | - | 8,611 |
| Apr 30, 2026 | 11.15 | 11.12 | 10.80 | 11.15 | 11.15 | - | 277,329 |
| Apr 29, 2026 | 11.40 | 11.50 | 10.80 | 11.15 | 11.15 | -2.19% | 476,679 |
| Apr 28, 2026 | 11.40 | 11.13 | 11.13 | 11.40 | 11.40 | - | 23,000 |
| Apr 27, 2026 | 11.40 | 11.66 | 11.11 | 11.40 | 11.40 | - | 15,246 |
| Apr 24, 2026 | 11.40 | 11.80 | 11.80 | 11.40 | 11.40 | - | 880 |
| Apr 23, 2026 | 11.30 | 11.80 | 10.80 | 11.40 | 11.40 | 0.88% | 291,237 |