Empiric Student Property Plc (LON:ESP)
London · Delayed Price · Currency is GBP · Price in GBX 92.00
-1.60 (-1.71%)
Aug 14, 2025, 4:35 PM BST
Empiric Student Property Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 94.00 | 94.70 | 90.30 | 93.80 | 93.80 | 0.21% | 12,019,631 |
| Aug 13, 2025 | 94.20 | 94.73 | 93.40 | 93.60 | 93.60 | -0.53% | 1,343,680 |
| Aug 12, 2025 | 95.30 | 95.90 | 93.80 | 94.10 | 94.10 | -1.36% | 530,239 |
| Aug 11, 2025 | 96.20 | 96.70 | 95.00 | 95.40 | 95.40 | -0.93% | 503,232 |
| Aug 8, 2025 | 97.30 | 97.30 | 95.70 | 96.30 | 96.30 | -0.72% | 801,786 |
| Aug 7, 2025 | 98.20 | 98.30 | 96.50 | 97.00 | 97.00 | -1.22% | 753,712 |
| Aug 6, 2025 | 97.15 | 98.50 | 97.15 | 98.20 | 98.20 | 1.03% | 1,094,734 |
| Aug 5, 2025 | 96.80 | 98.40 | 96.80 | 97.20 | 97.20 | -0.92% | 1,266,381 |
| Aug 4, 2025 | 97.30 | 98.20 | 97.00 | 98.10 | 98.10 | 1.13% | 1,050,317 |
| Aug 1, 2025 | 96.10 | 97.16 | 95.20 | 97.00 | 97.00 | 0.62% | 778,557 |
| Jul 31, 2025 | 97.80 | 97.80 | 96.40 | 96.40 | 96.40 | -0.52% | 976,694 |
| Jul 30, 2025 | 97.50 | 97.80 | 96.10 | 96.90 | 96.90 | -0.41% | 675,656 |
| Jul 29, 2025 | 98.30 | 98.50 | 96.80 | 97.30 | 97.30 | -1.02% | 948,489 |
| Jul 28, 2025 | 98.90 | 99.10 | 97.80 | 98.30 | 98.30 | -0.20% | 860,408 |
| Jul 25, 2025 | 98.50 | 99.20 | 97.90 | 98.50 | 98.50 | -0.10% | 7,382,507 |
| Jul 24, 2025 | 98.00 | 99.80 | 98.00 | 98.60 | 98.60 | -0.80% | 630,312 |
| Jul 23, 2025 | 100.25 | 100.48 | 99.40 | 99.40 | 99.40 | -0.60% | 1,023,315 |
| Jul 22, 2025 | 99.80 | 100.40 | 99.74 | 100.00 | 100.00 | -0.20% | 798,818 |
| Jul 21, 2025 | 98.70 | 100.80 | 98.70 | 100.20 | 100.20 | 1.21% | 867,109 |
| Jul 18, 2025 | 98.60 | 99.00 | 97.60 | 99.00 | 99.00 | 1.12% | 10,036,494 |
| Jul 17, 2025 | 97.60 | 98.60 | 97.50 | 97.90 | 97.90 | -0.31% | 794,038 |
| Jul 16, 2025 | 100.60 | 100.60 | 97.60 | 98.20 | 98.20 | -2.00% | 1,319,043 |
| Jul 15, 2025 | 100.52 | 101.00 | 99.80 | 100.20 | 100.20 | -0.60% | 1,062,457 |
| Jul 14, 2025 | 98.90 | 102.45 | 98.90 | 100.80 | 100.80 | 1.20% | 1,978,372 |
| Jul 11, 2025 | 99.85 | 100.80 | 99.40 | 99.60 | 99.60 | -0.80% | 942,011 |
| Jul 10, 2025 | 100.00 | 101.00 | 99.53 | 100.40 | 100.40 | 0.70% | 1,305,499 |
| Jul 9, 2025 | 98.70 | 101.00 | 98.70 | 99.70 | 99.70 | - | 2,244,471 |
| Jul 8, 2025 | 101.20 | 101.20 | 99.20 | 99.70 | 99.70 | -0.89% | 1,917,661 |
| Jul 7, 2025 | 100.54 | 101.89 | 100.00 | 100.60 | 100.60 | 0.20% | 1,192,634 |
| Jul 4, 2025 | 100.20 | 101.20 | 99.80 | 100.40 | 100.40 | -0.20% | 577,284 |
| Jul 3, 2025 | 100.60 | 102.00 | 100.20 | 100.60 | 100.60 | 0.20% | 929,415 |
| Jul 2, 2025 | 101.40 | 103.40 | 100.20 | 100.40 | 100.40 | -2.14% | 2,241,475 |
| Jul 1, 2025 | 104.40 | 104.40 | 102.60 | 102.60 | 102.60 | -0.19% | 1,580,785 |
| Jun 30, 2025 | 102.00 | 104.46 | 102.00 | 102.80 | 102.80 | -0.58% | 1,317,582 |
| Jun 27, 2025 | 101.82 | 103.40 | 101.82 | 103.40 | 103.40 | 1.17% | 902,241 |
| Jun 26, 2025 | 101.40 | 102.80 | 101.40 | 102.20 | 102.20 | 0.79% | 938,178 |
| Jun 25, 2025 | 102.97 | 103.20 | 101.40 | 101.40 | 101.40 | -1.17% | 701,291 |
| Jun 24, 2025 | 102.60 | 103.00 | 101.54 | 102.60 | 102.60 | 0.98% | 3,886,265 |
| Jun 23, 2025 | 101.40 | 102.20 | 101.28 | 101.60 | 101.60 | 0.20% | 783,501 |
| Jun 20, 2025 | 103.80 | 104.20 | 101.39 | 101.40 | 101.40 | -0.59% | 6,103,035 |
| Jun 19, 2025 | 102.00 | 103.60 | 102.00 | 102.00 | 102.00 | -0.78% | 2,400,410 |
| Jun 18, 2025 | 100.80 | 103.40 | 100.80 | 102.80 | 102.80 | 1.38% | 1,535,517 |
| Jun 17, 2025 | 102.80 | 102.80 | 101.40 | 101.40 | 101.40 | -0.59% | 1,390,548 |
| Jun 16, 2025 | 101.60 | 102.00 | 100.31 | 102.00 | 102.00 | 1.59% | 1,973,525 |
| Jun 13, 2025 | 102.00 | 103.40 | 100.40 | 100.40 | 100.40 | -2.52% | 1,573,660 |
| Jun 12, 2025 | 105.60 | 105.60 | 102.00 | 103.00 | 103.00 | -0.19% | 9,827,106 |
| Jun 11, 2025 | 104.80 | 105.20 | 103.20 | 103.20 | 102.27 | -1.53% | 958,990 |
| Jun 10, 2025 | 103.40 | 105.35 | 103.40 | 104.80 | 103.86 | 1.55% | 2,628,057 |
| Jun 9, 2025 | 103.20 | 104.00 | 102.40 | 103.20 | 102.27 | - | 4,795,972 |
| Jun 6, 2025 | 103.00 | 104.48 | 102.60 | 103.20 | 102.27 | - | 3,811,492 |