1. Share Prices

  2. Ebiquity PLC (EBQ)

19.50p+0.00 (+0.00%)12 Sep 2025, 15:19
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ebiquity PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 12, 202519.50p18.50p18.50p19.50p52,973
Sep 11, 202519.50p19.50p19.50p19.50p160,000
Sep 10, 202519.50p19.38p19.38p19.50p2,057
Sep 8, 202519.50p19.17p19.17p19.50p338
Sep 5, 202519.50p19.84p19.17p19.50p16,619
Sep 4, 202519.50p20.00p20.00p19.50p25
Sep 3, 202519.50p20.00p20.00p19.50p50
Sep 2, 202519.50p19.15p19.15p19.50p29,541
Sep 1, 202519.50p19.99p19.05p19.50p344,376
Aug 28, 202520.50p20.00p19.22p19.50p130,000
Aug 27, 202520.50p20.22p20.15p20.50p409,639
Aug 26, 202520.50p20.22p20.22p20.50p6,000
Aug 21, 202520.50p20.70p20.25p20.50p20,040
Aug 20, 202520.50p20.25p20.25p20.50p5,660
Aug 19, 202520.50p20.84p20.00p20.50p27,230
Aug 18, 202520.50p20.99p20.25p20.50p10,009
Aug 14, 202520.50p21.00p21.00p20.50p10,000
Aug 13, 202521.00p22.00p20.50p20.50p136,427
Aug 12, 202521.00p22.00p21.38p21.00p202,097
Aug 11, 202520.25p22.00p20.60p21.00p412,027
Aug 8, 202519.25p20.90p19.00p20.25p387,610
Aug 7, 202519.50p20.00p19.09p19.25p840,150
Aug 6, 202522.50p22.00p19.06p19.50p1,017,816
Aug 5, 202522.50p22.80p22.12p22.50p10,010
Aug 4, 202523.50p23.00p22.00p23.00p62,240
Aug 1, 202523.50p23.45p23.45p23.50p3,000
Jul 31, 202523.50p23.45p23.11p23.50p5,338
Jul 30, 202523.50p23.45p23.00p23.50p7,881
Jul 29, 202523.50p23.50p23.11p23.50p131,280
Jul 28, 202523.50p23.11p23.00p23.50p12,540
Jul 22, 202523.50p23.11p23.11p23.50p25,000
Jul 18, 202523.50p23.11p23.00p23.50p25,252
Jul 16, 202523.50p23.00p23.00p23.50p22,460
Jul 15, 202523.50p23.63p23.63p23.50p50,793
Jul 14, 202523.50p23.05p23.05p23.50p20,000
Jul 10, 202523.50p23.17p23.17p23.50p29,000
Jul 9, 202523.50p23.10p23.10p23.50p12,030
Jul 7, 202523.50p23.75p23.17p23.50p32,795
Jul 4, 202523.50p23.23p23.17p23.50p7,000
Jul 2, 202523.50p23.10p23.10p23.50p10,940
Jul 1, 202523.50p23.23p23.23p23.50p250
Jun 30, 202523.50p23.23p23.00p23.50p602
Jun 27, 202523.50p23.20p23.17p23.50p30,911
Jun 26, 202523.50p23.88p23.88p23.50p125,000
Jun 24, 202523.50p23.90p23.90p23.50p500,000
Jun 23, 202523.50p23.17p23.17p23.50p6,767
Jun 20, 202523.50p23.17p23.17p23.50p4,308
Jun 18, 202524.00p24.00p23.34p23.50p56,215
Jun 17, 202524.00p23.34p23.34p24.00p5,000
Jun 13, 202524.00p25.00p25.00p24.00p1,600
1234
Showing 1 to 50 of 193

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.