Empiric Student Property Plc (LON:ESP)
London · Delayed Price · Currency is GBP · Price in GBX 80.00
+1.30 (1.65%)
Inactive · Last trade price on Jan 27, 2026
Empiric Student Property Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 80.50 | 80.50 | 77.80 | 80.00 | 80.00 | 1.65% | 10,243,070 |
| Jan 26, 2026 | 78.20 | 79.50 | 78.20 | 78.70 | 78.70 | - | 1,097,853 |
| Jan 23, 2026 | 76.00 | 79.60 | 76.00 | 78.70 | 78.70 | -0.51% | 658,677 |
| Jan 22, 2026 | 80.10 | 80.20 | 78.70 | 79.10 | 79.10 | 0.13% | 1,975,414 |
| Jan 21, 2026 | 79.80 | 79.80 | 78.90 | 79.00 | 79.00 | - | 2,178,839 |
| Jan 20, 2026 | 76.00 | 80.30 | 76.00 | 79.00 | 79.00 | -0.75% | 4,363,946 |
| Jan 19, 2026 | 78.80 | 80.10 | 76.79 | 79.60 | 79.60 | -0.13% | 1,334,746 |
| Jan 16, 2026 | 79.10 | 80.20 | 77.00 | 79.70 | 79.70 | 0.13% | 1,115,259 |
| Jan 15, 2026 | 76.00 | 80.00 | 76.00 | 79.60 | 79.60 | 1.14% | 2,479,552 |
| Jan 14, 2026 | 78.38 | 79.10 | 78.20 | 78.70 | 78.70 | 0.51% | 2,301,566 |
| Jan 13, 2026 | 78.20 | 78.80 | 77.64 | 78.30 | 78.30 | - | 21,167,420 |
| Jan 12, 2026 | 79.70 | 79.70 | 78.30 | 78.30 | 78.30 | -1.39% | 1,080,497 |
| Jan 9, 2026 | 76.00 | 79.80 | 76.00 | 79.40 | 79.40 | 0.25% | 1,511,177 |
| Jan 8, 2026 | 76.00 | 80.10 | 76.00 | 79.20 | 79.20 | 0.51% | 711,466 |
| Jan 7, 2026 | 79.10 | 79.10 | 77.60 | 78.80 | 78.80 | 1.29% | 904,467 |
| Jan 6, 2026 | 78.10 | 78.40 | 77.30 | 77.80 | 77.80 | 0.52% | 973,140 |
| Jan 5, 2026 | 77.70 | 77.90 | 76.90 | 77.40 | 77.40 | 0.26% | 5,894,130 |
| Jan 2, 2026 | 76.00 | 78.00 | 76.00 | 77.20 | 77.20 | -0.90% | 3,865,312 |
| Dec 31, 2025 | 76.00 | 77.90 | 76.00 | 77.90 | 77.90 | 0.39% | 372,847 |
| Dec 30, 2025 | 78.10 | 78.10 | 77.00 | 77.60 | 77.60 | 0.39% | 520,292 |
| Dec 29, 2025 | 76.00 | 78.10 | 76.00 | 77.30 | 77.30 | 1.05% | 820,077 |
| Dec 24, 2025 | 76.00 | 77.20 | 76.00 | 76.50 | 76.50 | -0.26% | 501,990 |
| Dec 23, 2025 | 76.70 | 77.50 | 76.50 | 76.70 | 76.70 | 0.66% | 832,678 |
| Dec 22, 2025 | 77.60 | 77.60 | 75.80 | 76.20 | 76.20 | -0.52% | 616,311 |
| Dec 19, 2025 | 73.10 | 77.00 | 73.10 | 76.60 | 76.60 | - | 1,546,597 |
| Dec 18, 2025 | 76.90 | 77.00 | 75.90 | 76.60 | 76.60 | 0.79% | 1,044,192 |
| Dec 17, 2025 | 75.00 | 76.20 | 75.00 | 76.00 | 76.00 | 1.06% | 2,070,162 |
| Dec 16, 2025 | 72.10 | 75.90 | 72.10 | 75.20 | 75.20 | -0.40% | 20,802,330 |
| Dec 15, 2025 | 76.90 | 76.90 | 74.70 | 75.50 | 75.50 | 1.75% | 9,637,747 |
| Dec 12, 2025 | 72.10 | 74.70 | 72.10 | 74.20 | 74.20 | -0.13% | 4,660,288 |
| Dec 11, 2025 | 77.00 | 77.00 | 73.50 | 74.30 | 74.30 | 0.54% | 3,715,342 |
| Dec 10, 2025 | 72.60 | 74.30 | 72.60 | 73.90 | 73.90 | 1.23% | 10,797,760 |
| Dec 9, 2025 | 73.10 | 76.00 | 73.00 | 73.00 | 73.00 | -0.68% | 5,448,879 |
| Dec 8, 2025 | 75.90 | 75.90 | 73.30 | 73.50 | 73.50 | -1.34% | 1,566,441 |
| Dec 5, 2025 | 73.80 | 75.10 | 73.70 | 74.50 | 74.50 | 0.81% | 3,274,724 |
| Dec 4, 2025 | 74.90 | 74.90 | 73.70 | 73.90 | 73.90 | 0.14% | 22,043,240 |
| Dec 3, 2025 | 73.10 | 74.90 | 73.10 | 73.80 | 73.80 | -1.07% | 3,773,977 |
| Dec 2, 2025 | 73.20 | 74.80 | 73.20 | 74.60 | 74.60 | 1.36% | 4,587,123 |
| Dec 1, 2025 | 74.10 | 75.40 | 72.90 | 73.60 | 73.60 | -2.26% | 8,068,193 |
| Nov 28, 2025 | 78.30 | 78.30 | 74.60 | 75.30 | 75.30 | 0.40% | 11,872,150 |
| Nov 27, 2025 | 76.30 | 76.80 | 74.30 | 75.00 | 75.00 | -1.32% | 9,875,797 |
| Nov 26, 2025 | 75.10 | 76.30 | 74.80 | 76.00 | 76.00 | 0.93% | 3,333,619 |
| Nov 25, 2025 | 78.30 | 78.30 | 74.04 | 75.30 | 75.30 | 0.40% | 2,795,606 |
| Nov 24, 2025 | 79.00 | 79.00 | 74.61 | 75.00 | 75.00 | -0.92% | 2,338,662 |
| Nov 21, 2025 | 76.00 | 76.60 | 75.40 | 75.70 | 75.70 | -0.66% | 1,852,276 |
| Nov 20, 2025 | 76.00 | 77.40 | 75.24 | 76.20 | 76.20 | -0.13% | 2,666,085 |
| Nov 19, 2025 | 77.30 | 77.90 | 76.30 | 76.30 | 75.38 | -1.55% | 1,576,349 |
| Nov 18, 2025 | 76.50 | 77.50 | 76.40 | 77.50 | 76.56 | 0.26% | 1,417,041 |
| Nov 17, 2025 | 79.90 | 79.90 | 76.81 | 77.30 | 76.36 | -0.26% | 949,510 |
| Nov 14, 2025 | 78.00 | 78.30 | 76.70 | 77.50 | 76.56 | -1.27% | 1,893,252 |