Ebiquity plc - EBQ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.75	12.75	12.75	12.94	12.75	19,000
February 19, 2026	13	12.75	12.75	13.2	12.75	349,831
February 18, 2026	12.9	13	13	13.2	12.8	471,079
February 17, 2026	12.9	12.9	12.9	12.9	12.8	40,000
February 16, 2026	12.9	12.9	12.9	12.9	12.8	1,384
February 13, 2026	12.9	12.9	12.9	12.9	12.8	62
February 12, 2026	12.9	12.9	12.9	12.9	12.87	3,000
February 11, 2026	12.9	12.9	12.9	12.9	12.87	50,000
February 10, 2026	12.9	12.9	12.9	12.9	12.9	150,090
February 09, 2026	12.9	12.9	12.9	13	12.88	150,090
February 06, 2026	12.9	12.9	12.9	13	12.89	5,260
February 05, 2026	12.9	12.9	12.9	13	12.8	6,500
February 04, 2026	12.9	12.9	12.9	13	12.9	1,674
February 03, 2026	12.9	12.9	12.9	12.9	12.8	15,738
February 02, 2026	13	12.9	12.9	13	12.8	73,582
January 30, 2026	12.9	12.9	12.9	12.92	12.8	500,056
January 29, 2026	12.9	12.9	12.9	13	12.9	10,022
January 28, 2026	12.9	12.9	12.9	13	12.9	170,033
January 27, 2026	12.9	12.9	12.9	12.94	12.85	20,191
January 26, 2026	13.2	12.9	12.9	13.2	12.8	611,967
January 23, 2026	13.1	13	13	13.2	12.88	453,849
January 22, 2026	14	13.1	13.1	14	13.1	982,594
January 21, 2026	12.9	12.9	12.9	13	12.82	52,275
January 20, 2026	12.9	12.9	12.9	12.94	12.9	2,000
January 19, 2026	12.9	12.9	12.9	12.9	12.81	10,298
January 16, 2026	12.9	12.81	12.81	12.9	12.81	3,214
January 15, 2026	12.9	12.9	12.9	12.9	12.9	450,000
January 14, 2026	12.9	12.9	12.9	12.9	12.9	450,000
January 13, 2026	12.9	12.9	12.9	12.97	12.9	30,000
January 12, 2026	12.9	12.9	12.9	12.98	12.86	179,497
January 09, 2026	12.9	12.9	12.9	13	12.9	230,110
January 08, 2026	13.15	12.9	12.9	13.15	12.9	1.4M
January 07, 2026	12.75	12.9	12.9	13	12.75	343,881
January 06, 2026	12.75	12.75	12.75	12.92	12.75	665,124
January 05, 2026	12.75	12.75	12.75	12.93	12.68	10,100
January 02, 2026	12.75	12.75	12.75	12.75	12.68	35,000
December 31, 2025	12.75	12.75	12.75	12.75	12.51	66,840
December 30, 2025	12.75	12.75	12.75	12.97	12.75	33,060
December 29, 2025	12.75	12.75	12.75	13	12.75	5,166
December 24, 2025	12.75	12.75	12.75	12.94	12.75	200,000
December 23, 2025	13.25	12.75	12.75	13.49	12.36	365,014
December 22, 2025	13.25	13.25	13.25	13.25	13	494,058
December 19, 2025	13.25	13.25	13.25	13.25	13.25	2.8M
December 18, 2025	13.25	13.25	13.25	13.25	12.8	400,890
December 17, 2025	13.25	13.25	13.25	13.25	13.15	181,596
December 16, 2025	13.25	13.25	13.25	13.25	13.1	16,500
December 15, 2025	13.25	13.25	13.25	13.25	13.05	128,710
December 12, 2025	13.25	13.25	13.25	13.5	13.2	125,000
December 11, 2025	13.25	13.25	13.25	13.25	13	54,380
December 10, 2025	13.25	13.25	13.25	13.25	13.1	448
December 09, 2025	13.25	13.25	13.25	13.28	13.14	485,000
December 08, 2025	13.25	13.25	13.25	13.25	13.25	19,292
December 05, 2025	13.25	13.25	13.25	13.25	13.1	1,378
December 04, 2025	13.25	13.25	13.25	13.35	13	400,000
December 03, 2025	13.25	13.25	13.25	13.25	13.25	32,480
December 02, 2025	13.25	13.25	13.25	13.37	13.1	26,160
December 01, 2025	13.6	13.25	13.25	13.6	13	55,000
November 28, 2025	13.6	13.6	13.6	13.6	13.41	120,000
November 27, 2025	13.25	13.6	13.6	13.62	13.25	450,000
November 26, 2025	13.25	13.25	13.25	13.39	13.18	442,441

Ebiquity plc (EBQ.L) LSE