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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Ebiquity plc (EBQ.L) LSE