1. Share Prices

  2. Empiric Student Property PLC (ESP)

96.80p-1.40 (-1.43%)07 Aug 2025, 12:18
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Empiric Student Property PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 6, 202597.40p98.50p97.14p98.20p1,094,734
Aug 5, 202596.80p98.40p96.80p97.20p1,266,381
Aug 4, 202597.30p98.20p97.00p98.10p1,050,317
Aug 1, 202596.10p97.16p95.20p97.00p778,556
Jul 31, 202597.80p97.80p96.40p96.40p976,693
Jul 30, 202597.40p97.80p96.10p96.90p675,656
Jul 29, 202598.30p98.50p96.80p97.30p948,488
Jul 28, 202598.90p99.10p97.80p98.30p860,407
Jul 25, 202598.50p99.20p97.90p98.50p7,382,507
Jul 24, 202598.00p99.80p98.00p98.60p630,311
Jul 23, 2025100.00p100.48p99.40p99.40p1,023,315
Jul 22, 202599.80p100.40p99.74p100.00p798,816
Jul 21, 202599.44p100.80p98.70p100.20p867,109
Jul 18, 202597.60p99.00p97.60p99.00p10,036,494
Jul 17, 202597.60p98.60p97.50p97.90p794,037
Jul 16, 202599.90p100.60p97.60p98.20p1,319,042
Jul 15, 2025100.40p101.00p99.80p100.20p1,062,457
Jul 14, 202598.90p102.45p98.90p100.80p1,978,372
Jul 11, 202599.80p100.80p99.40p99.60p942,010
Jul 10, 2025100.00p101.00p99.53p100.40p1,305,499
Jul 9, 202598.70p101.00p98.70p99.70p2,244,470
Jul 8, 2025100.40p101.20p99.20p99.70p1,917,661
Jul 7, 2025100.40p101.89p100.00p100.60p1,192,634
Jul 4, 2025100.20p101.20p99.80p100.40p577,282
Jul 3, 2025100.60p102.00p100.20p100.60p929,414
Jul 2, 2025101.40p103.40p100.20p100.40p2,241,475
Jul 1, 2025104.40p104.40p102.60p102.60p1,580,785
Jun 30, 2025102.00p104.46p102.00p102.80p1,317,582
Jun 27, 2025102.40p103.40p101.82p103.40p902,239
Jun 26, 2025101.40p102.80p101.40p102.20p938,177
Jun 25, 2025103.20p103.20p101.40p101.40p701,290
Jun 24, 2025101.80p103.00p101.54p102.60p3,886,264
Jun 23, 2025101.40p102.20p101.28p101.60p783,500
Jun 20, 2025103.80p104.20p101.39p101.40p6,103,033
Jun 19, 2025102.00p103.60p102.00p102.00p2,400,410
Jun 18, 2025100.80p103.40p100.80p102.80p1,535,517
Jun 17, 2025102.80p102.80p101.40p101.40p1,390,548
Jun 16, 2025101.60p102.00p100.31p102.00p1,973,525
Jun 13, 2025102.20p103.40p100.40p100.40p1,573,660
Jun 12, 2025105.60p105.60p102.00p103.00p9,827,106
Jun 11, 2025104.80p105.20p103.20p103.20p958,989
Jun 10, 2025103.40p105.35p103.40p104.80p2,628,057
Jun 9, 2025103.20p104.00p102.40p103.20p4,795,971
Jun 6, 2025103.00p104.48p102.60p103.20p3,811,491
Jun 5, 202597.80p106.40p96.90p103.20p14,506,868
Jun 4, 202598.20p99.03p96.57p97.30p5,314,857
Jun 3, 202596.80p98.10p96.30p97.30p2,711,894
Jun 2, 202598.00p98.00p95.90p96.60p2,197,793
May 30, 202597.00p97.60p95.92p96.40p2,455,492
May 29, 202593.30p96.80p92.24p96.70p2,097,045
123456
Showing 1 to 50 of 253

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:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC228.0411.67
Intercontinental Hotels Group PLC9,264.006.73
Serco Group PLC223.006.49
Ocado Group PLC364.604.05
Future PLC732.503.02
Rs Group PLC564.502.73

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC193.00-14.41
Hikma Pharmaceuticals PLC1,767.00-6.21
Bae Systems PLC1,763.50-5.09
Babcock International Group PLC961.00-4.47
Chemring Group PLC532.00-3.45
Hiscox LTD1,328.00-3.70