Empiric Student Property Plc (LON:ESP)
London · Delayed Price · Currency is GBP · Price in GBX 90.30
+0.50 (0.55%)
Sep 11, 2025, 4:35 PM BST
Empiric Student Property Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 89.60 | 91.40 | 89.60 | 90.80 | 90.80 | 0.55% | 1,338,666 |
| 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 |
| Jul 30, 2025 | 97.50 | 97.80 | 96.10 | 96.90 | 95.90 | -0.41% | 675,656 |
| Jul 29, 2025 | 98.30 | 98.50 | 96.80 | 97.30 | 96.30 | -1.02% | 948,489 |
| Jul 28, 2025 | 98.90 | 99.10 | 97.80 | 98.30 | 97.29 | -0.20% | 860,408 |
| Jul 25, 2025 | 98.50 | 99.20 | 97.90 | 98.50 | 97.49 | -0.10% | 7,382,507 |
| Jul 24, 2025 | 98.00 | 99.80 | 98.00 | 98.60 | 97.59 | -0.80% | 630,312 |
| Jul 23, 2025 | 100.25 | 100.48 | 99.40 | 99.40 | 98.38 | -0.60% | 1,023,315 |
| Jul 22, 2025 | 99.80 | 100.40 | 99.74 | 100.00 | 98.97 | -0.20% | 798,818 |
| Jul 21, 2025 | 98.70 | 100.80 | 98.70 | 100.20 | 99.17 | 1.21% | 867,109 |
| Jul 18, 2025 | 98.60 | 99.00 | 97.60 | 99.00 | 97.98 | 1.12% | 10,036,494 |
| Jul 17, 2025 | 97.60 | 98.60 | 97.50 | 97.90 | 96.89 | -0.31% | 794,038 |
| Jul 16, 2025 | 100.60 | 100.60 | 97.60 | 98.20 | 97.19 | -2.00% | 1,319,043 |
| Jul 15, 2025 | 100.52 | 101.00 | 99.80 | 100.20 | 99.17 | -0.60% | 1,062,457 |
| Jul 14, 2025 | 98.90 | 102.45 | 98.90 | 100.80 | 99.76 | 1.20% | 1,978,372 |
| Jul 11, 2025 | 99.85 | 100.80 | 99.40 | 99.60 | 98.58 | -0.80% | 942,011 |
| Jul 10, 2025 | 100.00 | 101.00 | 99.53 | 100.40 | 99.37 | 0.70% | 1,305,499 |
| Jul 9, 2025 | 98.70 | 101.00 | 98.70 | 99.70 | 98.67 | - | 2,244,471 |
| Jul 8, 2025 | 101.20 | 101.20 | 99.20 | 99.70 | 98.67 | -0.89% | 1,917,661 |
| Jul 7, 2025 | 100.54 | 101.89 | 100.00 | 100.60 | 99.56 | 0.20% | 1,192,634 |
| Jul 4, 2025 | 100.20 | 101.20 | 99.80 | 100.40 | 99.37 | -0.20% | 577,284 |
| Jul 3, 2025 | 100.60 | 102.00 | 100.20 | 100.60 | 99.56 | 0.20% | 929,415 |