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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	13.75	13.25	13.25	13.75	13.25	111,791
November 24, 2025	13.75	13.75	13.75	14	13.59	231,008
November 21, 2025	13.75	13.75	13.75	14	13.75	462
November 20, 2025	13.75	13.75	13.75	14	13.55	707,500
November 19, 2025	13.75	13.75	13.75	13.75	13.51	20,000
November 18, 2025	13.75	13.75	13.75	13.75	13.75	846,336
November 17, 2025	13.75	13.75	13.75	13.75	13.68	58,368
November 14, 2025	13.75	13.75	13.75	13.75	13.51	49,608
November 13, 2025	14	13.75	13.75	14	13.56	147,538
November 12, 2025	14	14	14	14.2	13.56	79,466
November 11, 2025	14.5	14	14	14.5	14	18,000
November 10, 2025	14.5	14.5	14.5	14.5	14	46,476
November 07, 2025	14.5	14.5	14.5	14.5	14.12	133,793
November 06, 2025	14.5	14.5	14.5	14.66	14.5	10,914
November 05, 2025	14.5	14.5	14.5	14.5	14.3	209,792
November 04, 2025	14.5	14.5	14.5	14.5	14.5	405,960
November 03, 2025	14.5	14.5	14.5	15	14.26	37,084
October 31, 2025	14.25	14.5	14.5	14.8	14.25	175,000
October 30, 2025	14.25	14.25	14.25	14.39	14	11,496
October 29, 2025	14.5	14.25	14.25	14.85	14	138,452
October 28, 2025	14.5	14.5	14.5	14.87	14.5	130,000
October 27, 2025	14.5	14.5	14.5	14.75	14.5	134,915
October 24, 2025	14.5	14.5	14.5	14.8	14.5	363
October 23, 2025	15.2	14.5	14.5	15.2	14.26	161,570
October 22, 2025	15.2	15.2	15.2	15.2	15.04	6,648
October 21, 2025	15.2	15.2	15.2	15.7	14.73	66,580
October 20, 2025	15.2	15.2	15.2	15.7	14.71	294,599
October 17, 2025	15.2	15.2	15.2	15.2	14.7	107,883
October 16, 2025	15.2	15.2	15.2	15.2	14.75	315,000
October 15, 2025	14.75	15.2	15.2	15.3	14.71	560,631
October 14, 2025	14.5	14.75	14.75	14.79	14.5	94,494
October 13, 2025	13.5	14.5	14.5	14.8	13.5	423,500
October 10, 2025	13.25	13.5	13.5	13.65	13	300,679
October 09, 2025	13.25	13.25	13.25	13.5	13.25	355,486
October 08, 2025	13.25	13.25	13.25	13.42	13.1	1.27M
October 07, 2025	13.25	13.25	13.25	13.25	13.25	7,346
October 06, 2025	13.25	13.25	13.25	13.5	13.1	445,293
October 03, 2025	14.25	13.25	13.25	14.29	13.01	1.21M
October 02, 2025	14.25	14.25	14.25	14.3	14.15	232,000
October 01, 2025	14.25	14.25	14.25	14.25	14.25	263,136
September 30, 2025	14.25	14.25	14.25	14.5	14.17	263,136
September 29, 2025	14.25	14.25	14.25	14.25	14.17	701,190
September 26, 2025	14.25	14.25	14.25	14.5	14.25	1.12M
September 25, 2025	14.25	14.25	14.25	14.5	14.25	119,940
September 24, 2025	14.25	14.25	14.25	14.5	14	922,401
September 23, 2025	16.2	14.25	14.25	17	14.01	801,660
September 22, 2025	18.5	18.5	18.5	18.68	18.01	82,941
September 19, 2025	18.5	18.5	18.5	18.5	18.1	95,660
September 18, 2025	19	18.5	18.5	19	18	1.23M
September 17, 2025	19	19	19	19	19	280,000
September 16, 2025	19.5	19	19	19.5	19	125,000
September 15, 2025	19.5	19.5	19.5	19.52	19.12	21,359
September 12, 2025	19.5	19.5	19.5	19.5	18.5	105,946

Ebiquity plc (EBQ.L) LSE