1. Share Prices

  2. Ebiquity PLC (EBQ)

14.50p-0.38 (-2.62%)07 Nov 2025, 09:56
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
Nov 6, 202514.50p14.66p14.66p14.50p5,457
Nov 5, 202514.50p14.30p14.30p14.50p104,896
Nov 3, 202514.50p15.00p14.26p14.50p23,552
Oct 31, 202514.25p14.80p14.39p14.50p175,000
Oct 30, 202514.25p14.39p14.00p14.25p8,496
Oct 29, 202514.50p14.85p14.00p14.25p135,020
Oct 28, 202514.50p14.87p14.87p14.50p100,000
Oct 27, 202514.50p14.75p14.73p14.50p94,915
Oct 24, 202514.50p14.80p14.80p14.50p363
Oct 23, 202515.20p15.04p14.26p14.50p161,570
Oct 22, 202515.20p15.04p15.04p15.20p3,324
Oct 21, 202515.20p15.70p14.73p15.20p66,580
Oct 20, 202515.20p15.70p14.71p15.20p294,599
Oct 17, 202515.20p14.78p14.70p15.20p107,883
Oct 16, 202515.20p15.12p14.75p15.20p265,000
Oct 15, 202514.75p15.30p14.71p15.20p540,631
Oct 14, 202514.50p14.79p14.64p14.75p74,618
Oct 13, 202513.50p14.80p13.70p14.50p423,500
Oct 10, 202513.25p13.65p13.00p13.50p231,875
Oct 9, 202513.25p13.50p13.25p13.25p355,486
Oct 8, 202513.25p13.42p13.10p13.25p1,070,347
Oct 7, 202513.25p13.25p13.25p13.25p3,673
Oct 6, 202513.25p13.50p13.10p13.25p445,293
Oct 3, 202514.25p14.29p13.01p13.25p1,205,957
Oct 2, 202514.25p14.30p14.15p14.25p232,000
Sep 30, 202514.25p14.50p14.17p14.25p263,136
Sep 29, 202514.25p14.17p14.00p14.25p701,190
Sep 26, 202514.25p14.50p14.25p14.25p1,124,347
Sep 25, 202514.25p14.50p14.25p14.25p119,940
Sep 24, 202514.25p14.50p14.00p14.25p872,401
Sep 23, 202517.00p16.20p14.01p14.25p801,660
Sep 22, 202518.50p18.68p18.01p18.50p44,275
Sep 19, 202518.50p18.10p18.10p18.50p47,830
Sep 18, 202519.00p19.00p18.00p18.50p1,229,231
Sep 16, 202519.50p19.35p19.00p19.00p115,000
Sep 15, 202519.50p19.52p19.12p19.50p21,251
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
1234
Showing 1 to 50 of 195

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC78.9516.62
Oxford Nanopore Technologies PLC141.505.83
Jtc PLC1,358.005.11
Hikma Pharmaceuticals PLC1,582.003.94
Coca-Cola Europacific Partners PLC6,950.003.58
Wpp PLC279.103.26