1. Share Prices

  2. Ebiquity PLC (EBQ)

19.50p-3.00 (-13.33%)06 Aug 2025, 13:36
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
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
Jun 12, 202524.00p23.50p23.50p24.00p15,300
Jun 10, 202524.00p24.00p24.00p24.00p15,000
Jun 9, 202524.00p24.00p24.00p24.00p5,000
Jun 5, 202524.00p23.34p23.34p24.00p10,000
Jun 4, 202524.00p24.40p23.34p24.00p153,240
Jun 3, 202524.00p24.50p24.50p24.00p500,000
May 30, 202524.50p24.10p23.25p24.00p201,903
May 29, 202524.50p24.20p24.20p24.50p1,000
May 28, 202524.50p24.00p24.00p24.50p8
May 20, 202524.50p24.25p24.25p24.50p50,000
May 14, 202524.50p24.50p24.50p24.50p10,000
May 13, 202524.50p25.00p25.00p24.50p80
May 7, 202524.50p25.00p25.00p24.50p7
May 6, 202524.50p24.02p24.02p24.50p625
May 1, 202524.00p25.00p25.00p24.50p1
Apr 30, 202524.50p24.05p24.02p24.50p14,192
Apr 28, 202524.50p24.05p24.05p24.50p10,000
Apr 25, 202524.50p24.00p24.00p24.50p10,000
Apr 24, 202524.50p24.30p24.00p24.50p128,481
Apr 23, 202524.50p24.35p24.30p24.50p19,715
Apr 22, 202524.50p25.00p24.16p24.50p281,517
Apr 17, 202523.50p23.29p23.29p23.50p412
Apr 16, 202523.50p23.30p23.02p23.50p58,718
1234
Showing 1 to 50 of 194

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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,397.0010.87
Fresnillo PLC1,602.005.39
Vistry Group PLC619.405.02
Diageo PLC1,982.504.12
Goodwin PLC9,604.003.49
Vesuvius PLC366.803.38

Fallers

CompanyPrice% Chg
Tp Icap Group PLC280.00-8.79
Coca-Cola Europacific Partners PLC6,753.47-8.61
Metro Bank Holdings PLC115.80-7.51
Coca-Cola Hbc AG3,660.00-6.68
4Imprint Group PLC3,390.00-6.22
Auction Technology Group PLC349.00-5.03