Empiric Student Property Plc (LON:ESP)
London · Delayed Price · Currency is GBP · Price in GBX 78.90
+1.00 (1.28%)
Nov 7, 2025, 4:35 PM BST
Empiric Student Property Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 80.00 | 80.00 | 77.90 | 77.90 | 77.90 | -0.51% | 1,762,220 |
| Nov 5, 2025 | 78.50 | 78.60 | 77.30 | 78.30 | 78.30 | - | 1,473,029 |
| Nov 4, 2025 | 76.60 | 78.80 | 76.60 | 78.30 | 78.30 | 1.69% | 3,022,216 |
| Nov 3, 2025 | 81.00 | 81.00 | 76.50 | 77.00 | 77.00 | -1.16% | 2,966,434 |
| Oct 31, 2025 | 81.60 | 81.60 | 77.90 | 77.90 | 77.90 | -0.76% | 4,493,050 |
| Oct 30, 2025 | 78.80 | 79.10 | 77.70 | 78.50 | 78.50 | -0.88% | 7,319,930 |
| Oct 29, 2025 | 81.80 | 81.80 | 78.40 | 79.20 | 79.20 | 0.51% | 4,100,371 |
| Oct 28, 2025 | 80.00 | 80.00 | 78.30 | 78.80 | 78.80 | -1.13% | 4,381,050 |
| Oct 27, 2025 | 80.00 | 80.20 | 79.20 | 79.70 | 79.70 | -0.37% | 4,585,386 |
| Oct 24, 2025 | 80.40 | 80.40 | 79.00 | 80.00 | 80.00 | 0.76% | 9,024,574 |
| Oct 23, 2025 | 79.00 | 79.70 | 78.20 | 79.40 | 79.40 | 0.51% | 2,458,469 |
| Oct 22, 2025 | 81.00 | 81.00 | 77.70 | 79.00 | 79.00 | 1.67% | 6,126,951 |
| Oct 21, 2025 | 78.40 | 78.40 | 77.40 | 77.70 | 77.70 | - | 5,846,952 |
| Oct 20, 2025 | 78.90 | 79.50 | 77.20 | 77.70 | 77.70 | -2.02% | 3,946,716 |
| Oct 17, 2025 | 79.90 | 79.90 | 78.89 | 79.30 | 79.30 | -0.88% | 2,011,068 |
| Oct 16, 2025 | 80.50 | 81.10 | 78.80 | 80.00 | 80.00 | -0.99% | 4,606,217 |
| Oct 15, 2025 | 81.00 | 81.90 | 80.70 | 80.80 | 80.80 | -0.98% | 4,768,490 |
| Oct 14, 2025 | 84.90 | 84.90 | 80.02 | 81.60 | 81.60 | -0.61% | 4,454,352 |
| Oct 13, 2025 | 82.90 | 83.90 | 82.10 | 82.10 | 82.10 | -0.24% | 2,752,327 |
| Oct 10, 2025 | 82.92 | 83.60 | 82.30 | 82.30 | 82.30 | -0.96% | 3,190,303 |
| Oct 9, 2025 | 83.70 | 84.00 | 81.86 | 83.10 | 83.10 | -1.07% | 2,060,626 |
| Oct 8, 2025 | 90.00 | 90.00 | 83.70 | 84.00 | 84.00 | -6.67% | 2,689,707 |
| Oct 7, 2025 | 90.00 | 90.80 | 89.00 | 90.00 | 90.00 | -0.11% | 2,055,539 |
| Oct 6, 2025 | 92.20 | 92.40 | 90.10 | 90.10 | 90.10 | -1.85% | 1,003,722 |
| Oct 3, 2025 | 91.10 | 92.80 | 91.10 | 91.80 | 91.80 | -0.11% | 1,201,272 |
| Oct 2, 2025 | 93.90 | 93.90 | 91.70 | 91.90 | 91.90 | -0.43% | 5,975,924 |
| Oct 1, 2025 | 92.00 | 93.20 | 90.10 | 92.30 | 92.30 | -0.32% | 2,184,590 |
| Sep 30, 2025 | 93.00 | 93.00 | 91.80 | 92.60 | 92.60 | 0.11% | 1,613,066 |
| Sep 29, 2025 | 89.10 | 92.50 | 89.10 | 92.50 | 92.50 | 1.09% | 2,133,481 |
| Sep 26, 2025 | 92.00 | 92.10 | 91.07 | 91.50 | 91.50 | 0.33% | 5,184,457 |
| Sep 25, 2025 | 89.10 | 91.53 | 89.10 | 91.20 | 91.20 | 0.11% | 6,243,738 |
| Sep 24, 2025 | 91.90 | 91.90 | 91.00 | 91.10 | 91.10 | - | 2,183,290 |
| Sep 23, 2025 | 92.00 | 92.00 | 90.20 | 91.10 | 91.10 | 0.66% | 2,008,897 |
| Sep 22, 2025 | 91.00 | 91.90 | 89.90 | 90.50 | 90.50 | -0.55% | 1,845,174 |
| Sep 19, 2025 | 90.32 | 91.40 | 90.20 | 91.00 | 91.00 | 0.66% | 3,031,960 |
| Sep 18, 2025 | 89.84 | 91.10 | 89.50 | 90.40 | 90.40 | 0.22% | 3,002,456 |
| Sep 17, 2025 | 90.10 | 90.77 | 89.80 | 90.20 | 90.20 | 0.33% | 1,193,722 |
| Sep 16, 2025 | 90.00 | 91.60 | 89.60 | 89.90 | 89.90 | -1.10% | 2,410,112 |
| Sep 15, 2025 | 89.60 | 91.60 | 89.60 | 90.90 | 90.90 | 0.78% | 1,251,743 |
| Sep 12, 2025 | 90.60 | 91.50 | 90.20 | 90.20 | 90.20 | -0.11% | 942,402 |
| Sep 11, 2025 | 89.60 | 91.40 | 89.60 | 90.30 | 90.30 | - | 1,525,961 |
| Sep 10, 2025 | 90.50 | 90.70 | 89.40 | 90.30 | 90.30 | - | 10,443,328 |
| Sep 9, 2025 | 88.60 | 91.00 | 88.60 | 90.30 | 90.30 | 0.33% | 6,752,402 |
| Sep 8, 2025 | 90.40 | 91.10 | 89.97 | 90.00 | 90.00 | -0.22% | 896,358 |
| Sep 5, 2025 | 89.30 | 90.60 | 89.10 | 90.20 | 90.20 | 1.23% | 5,622,580 |
| Sep 4, 2025 | 88.20 | 90.80 | 88.20 | 89.10 | 89.10 | -0.89% | 4,387,896 |
| Sep 3, 2025 | 88.40 | 90.00 | 88.40 | 89.90 | 88.98 | 1.01% | 4,057,933 |
| Sep 2, 2025 | 90.00 | 91.10 | 88.60 | 89.00 | 88.08 | -1.55% | 3,764,291 |
| Sep 1, 2025 | 93.40 | 93.40 | 90.30 | 90.40 | 89.47 | 0.11% | 1,977,053 |
| Aug 29, 2025 | 90.60 | 91.80 | 90.30 | 90.30 | 89.37 | -1.53% | 1,116,573 |