EPE Special Opportunities Limited (AIM:ESO)
London · Delayed Price · Currency is GBP · Price in GBX 217.00
+1.00 (0.46%)
May 7, 2026, 3:26 PM GMT
EPE Special Opportunities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 217.96 | 218.00 | 217.00 | 217.00 | - | 0.46% | 9,793 |
| May 6, 2026 | 212.00 | 218.00 | 212.00 | 216.00 | 216.00 | 2.86% | 6,837 |
| May 5, 2026 | 206.00 | 210.00 | 210.00 | 210.00 | 210.00 | 2.94% | 7,335 |
| May 1, 2026 | 203.00 | 206.00 | 201.00 | 204.00 | 204.00 | 0.49% | 43,362 |
| Apr 30, 2026 | 198.00 | 204.00 | 194.00 | 203.00 | 203.00 | 3.05% | 9,045 |
| Apr 29, 2026 | 194.00 | 198.00 | 198.00 | 197.00 | 197.00 | 1.55% | 750 |
| Apr 28, 2026 | 190.00 | 195.04 | 190.00 | 194.00 | 194.00 | - | 1,033 |
| Apr 27, 2026 | 192.50 | 198.00 | 192.85 | 194.00 | 194.00 | 0.78% | 10,238 |
| Apr 24, 2026 | 192.50 | 195.00 | 192.90 | 192.50 | 192.50 | - | 8,941 |
| Apr 23, 2026 | 193.00 | 194.00 | 193.00 | 192.50 | 192.50 | 1.58% | 6,885 |
| Apr 22, 2026 | 187.00 | 190.13 | 186.00 | 189.50 | 189.50 | 1.88% | 34,262 |
| Apr 21, 2026 | 185.00 | 186.00 | 186.00 | 186.00 | 186.00 | 1.09% | - |
| Apr 20, 2026 | 176.00 | 188.00 | 177.00 | 184.00 | 184.00 | 3.66% | 11,136 |
| Apr 17, 2026 | 174.50 | 180.00 | 176.91 | 177.50 | 177.50 | 1.14% | 1,400 |
| Apr 16, 2026 | 174.50 | 179.00 | 176.00 | 175.50 | 175.50 | 0.86% | 10,751 |
| Apr 15, 2026 | 173.50 | 176.00 | 176.00 | 174.00 | 174.00 | 0.87% | 1 |
| Apr 14, 2026 | 172.00 | 176.00 | 174.00 | 172.50 | 172.50 | 0.29% | 5,752 |
| Apr 13, 2026 | 172.00 | 174.00 | 174.00 | 172.00 | 172.00 | - | 6,000 |
| Apr 10, 2026 | 171.00 | 172.50 | 170.50 | 172.00 | 172.00 | 0.58% | 15,189 |
| Apr 9, 2026 | 171.00 | 171.75 | 170.50 | 171.00 | 171.00 | - | 56,737 |
| Apr 8, 2026 | 166.00 | 176.00 | 160.00 | 171.00 | 171.00 | 3.64% | 20,501 |
| Apr 7, 2026 | 166.00 | 171.00 | 171.00 | 165.00 | 165.00 | -0.30% | 1 |
| Apr 2, 2026 | 171.13 | 171.13 | 165.00 | 165.50 | 165.50 | -1.19% | 12,326 |
| Apr 1, 2026 | 166.00 | 170.88 | 163.00 | 167.50 | 167.50 | - | 5,812 |
| Mar 31, 2026 | 166.00 | 167.50 | 167.50 | 167.50 | 167.50 | - | - |
| Mar 30, 2026 | 166.00 | 172.00 | 163.00 | 167.50 | 167.50 | - | 8,005 |
| Mar 27, 2026 | 172.00 | 172.00 | 163.09 | 167.50 | 167.50 | - | 9,131 |
| Mar 26, 2026 | 166.00 | 172.00 | 163.00 | 167.50 | 167.50 | - | 3,378 |
| Mar 25, 2026 | 169.00 | 172.00 | 169.00 | 167.50 | 167.50 | 1.82% | 6,958 |
| Mar 24, 2026 | 168.00 | 169.00 | 165.00 | 164.50 | 164.50 | -0.30% | 19,251 |
| Mar 23, 2026 | 174.00 | 171.00 | 165.00 | 165.00 | 165.00 | -2.65% | 34,986 |
| Mar 20, 2026 | 175.00 | 175.00 | 170.00 | 169.50 | 169.50 | -1.17% | 760 |
| Mar 19, 2026 | 178.00 | 175.00 | 173.00 | 171.50 | 171.50 | -2.28% | 2 |
| Mar 18, 2026 | 178.00 | 180.00 | 180.00 | 175.50 | 175.50 | - | 1 |
| Mar 17, 2026 | 178.00 | 174.00 | 174.00 | 175.50 | 175.50 | -0.85% | 750 |
| Mar 16, 2026 | 180.00 | 175.00 | 174.00 | 177.00 | 177.00 | -1.94% | 22,680 |
| Mar 13, 2026 | 180.00 | 175.00 | 175.00 | 180.50 | 180.50 | - | 4,250 |
| Mar 12, 2026 | 180.00 | 180.50 | 180.50 | 180.50 | 180.50 | - | - |
| Mar 11, 2026 | 180.00 | 180.50 | 180.50 | 180.50 | 180.50 | - | - |
| Mar 10, 2026 | 177.50 | 175.00 | 175.00 | 180.50 | 180.50 | 1.40% | 8,445 |
| Mar 9, 2026 | 178.00 | 181.00 | 175.00 | 178.00 | 178.00 | - | 3,636 |
| Mar 6, 2026 | 178.00 | 175.00 | 175.00 | 178.00 | 178.00 | - | 6 |
| Mar 5, 2026 | 178.00 | 181.00 | 181.00 | 178.00 | 178.00 | - | 300 |
| Mar 4, 2026 | 178.00 | 180.56 | 177.00 | 178.00 | 178.00 | -0.56% | 4,981 |
| Mar 3, 2026 | 178.00 | 177.00 | 177.00 | 179.00 | 179.00 | - | 1 |
| Mar 2, 2026 | 178.00 | 181.00 | 181.00 | 179.00 | 179.00 | -0.56% | 1,654 |
| Feb 27, 2026 | 178.00 | 180.78 | 180.00 | 180.00 | 180.00 | - | 10,595 |
| Feb 26, 2026 | 179.00 | 180.78 | 179.00 | 180.00 | 180.00 | - | 4,203 |
| Feb 25, 2026 | 178.00 | 181.00 | 181.00 | 180.00 | 180.00 | - | 10 |
| Feb 24, 2026 | 178.00 | 180.00 | 180.00 | 180.00 | 180.00 | -0.55% | - |