Empiric Student Property Plc (LON:ESP)
London · Delayed Price · Currency is GBP · Price in GBX 83.60
-0.40 (-0.48%)
Oct 9, 2025, 3:42 PM BST
Empiric Student Property Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 83.70 | 84.00 | 82.40 | 82.40 | 82.40 | -1.90% | 259,333 |
| Oct 8, 2025 | 90.00 | 90.00 | 83.70 | 84.00 | 84.00 | -6.67% | 2,689,706 |
| 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 |
| Aug 28, 2025 | 92.20 | 92.60 | 90.75 | 91.70 | 90.76 | -0.33% | 7,683,081 |
| Aug 27, 2025 | 93.40 | 93.90 | 92.00 | 92.00 | 91.05 | -1.81% | 2,021,234 |
| Aug 26, 2025 | 93.30 | 94.13 | 92.60 | 93.70 | 92.74 | - | 2,674,535 |
| Aug 22, 2025 | 91.70 | 93.80 | 91.70 | 93.70 | 92.74 | 1.96% | 5,194,646 |
| Aug 21, 2025 | 92.02 | 93.00 | 91.90 | 91.90 | 90.95 | -1.08% | 2,741,625 |
| Aug 20, 2025 | 91.37 | 93.30 | 91.37 | 92.90 | 91.94 | 0.87% | 3,594,831 |
| Aug 19, 2025 | 91.20 | 93.40 | 91.20 | 92.10 | 91.15 | 1.32% | 2,423,961 |
| Aug 18, 2025 | 94.90 | 94.90 | 90.90 | 90.90 | 89.96 | -1.20% | 10,213,628 |
| Aug 15, 2025 | 94.90 | 94.90 | 91.90 | 92.00 | 91.05 | - | 11,875,454 |
| Aug 14, 2025 | 94.00 | 94.70 | 90.30 | 92.00 | 91.05 | -1.71% | 13,267,859 |
| Aug 13, 2025 | 94.20 | 94.73 | 93.40 | 93.60 | 92.64 | -0.53% | 1,343,680 |
| Aug 12, 2025 | 95.30 | 95.90 | 93.80 | 94.10 | 93.13 | -1.36% | 530,239 |
| Aug 11, 2025 | 96.20 | 96.70 | 95.00 | 95.40 | 94.42 | -0.93% | 503,232 |
| Aug 8, 2025 | 97.30 | 97.30 | 95.70 | 96.30 | 95.31 | -0.72% | 801,786 |
| Aug 7, 2025 | 98.20 | 98.30 | 96.50 | 97.00 | 96.00 | -1.22% | 753,712 |
| Aug 6, 2025 | 97.15 | 98.50 | 97.15 | 98.20 | 97.19 | 1.03% | 1,094,734 |
| Aug 5, 2025 | 96.80 | 98.40 | 96.80 | 97.20 | 96.20 | -0.92% | 1,266,381 |
| Aug 4, 2025 | 97.30 | 98.20 | 97.00 | 98.10 | 97.09 | 1.13% | 1,050,317 |
| Aug 1, 2025 | 96.10 | 97.16 | 95.20 | 97.00 | 96.00 | 0.62% | 778,557 |
| Jul 31, 2025 | 97.80 | 97.80 | 96.40 | 96.40 | 95.41 | -0.52% | 976,694 |