Empiric Student Property plc (ESP.L) LSE
80.00
+1.3(+1.65%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 28, 2026 | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0 |
| January 27, 2026 | 80.5 | 80 | 80 | 80.5 | 77.8 | 10.24M |
| January 26, 2026 | 78.2 | 78.7 | 78.7 | 79.5 | 78.2 | 1.1M |
| January 23, 2026 | 76 | 78.7 | 78.7 | 79.6 | 76 | 658,680 |
| January 22, 2026 | 80.1 | 79.1 | 79.1 | 80.2 | 78.7 | 1.98M |
| January 21, 2026 | 79.8 | 79 | 79 | 79.8 | 78.9 | 2.18M |
| January 20, 2026 | 79.65 | 79 | 79 | 80.3 | 76 | 4.36M |
| January 19, 2026 | 76.79 | 79.6 | 79.6 | 80.1 | 76.79 | 1.33M |
| January 16, 2026 | 79.1 | 79.7 | 79.7 | 80.2 | 77 | 1.12M |
| January 15, 2026 | 76 | 79.6 | 79.6 | 80 | 76 | 2.48M |
| January 14, 2026 | 78.38 | 78.7 | 78.7 | 79.1 | 78.2 | 2.3M |
| January 13, 2026 | 78.2 | 78.3 | 78.3 | 78.8 | 77.64 | 21.17M |
| January 12, 2026 | 79.7 | 78.3 | 78.3 | 79.7 | 78.3 | 1.08M |
| January 09, 2026 | 76 | 79.4 | 79.4 | 79.8 | 76 | 1.51M |
| January 08, 2026 | 76 | 79.2 | 79.2 | 80.1 | 76 | 711,466 |
| January 07, 2026 | 79.1 | 78.8 | 78.8 | 79.1 | 77.6 | 904,467 |
| January 06, 2026 | 78.1 | 77.8 | 77.8 | 78.4 | 77.3 | 973,139 |
| January 05, 2026 | 77.7 | 77.4 | 77.4 | 77.9 | 76.9 | 5.89M |
| January 02, 2026 | 76 | 77.2 | 77.2 | 78 | 76 | 3.87M |
| December 31, 2025 | 76 | 77.9 | 77.9 | 77.9 | 76 | 372,847 |
| December 30, 2025 | 78.1 | 77.6 | 77.6 | 78.1 | 77 | 520,292 |
| December 29, 2025 | 76 | 77.3 | 77.3 | 78.1 | 76 | 820,077 |
| December 24, 2025 | 76 | 76.5 | 76.5 | 77.2 | 76 | 501,990 |
| December 23, 2025 | 76.7 | 76.7 | 76.7 | 77.5 | 76.5 | 832,678 |
| December 22, 2025 | 77.6 | 76.2 | 76.2 | 77.6 | 75.8 | 616,312 |
| December 19, 2025 | 73.1 | 76.6 | 76.6 | 77 | 73.1 | 1.55M |
| December 18, 2025 | 76.9 | 76.6 | 76.6 | 77 | 75.9 | 1.04M |
| December 17, 2025 | 75 | 76 | 76 | 76.2 | 75 | 2.07M |
| December 16, 2025 | 72.1 | 75.2 | 75.2 | 75.9 | 72.1 | 20.8M |
| December 15, 2025 | 76.9 | 75.5 | 75.5 | 76.9 | 74.7 | 9.64M |
| December 12, 2025 | 72.1 | 74.2 | 74.2 | 74.7 | 72.1 | 4.66M |
| December 11, 2025 | 77 | 74.3 | 74.3 | 77 | 73.5 | 3.72M |
| December 10, 2025 | 72.6 | 73.9 | 73.9 | 74.3 | 72.6 | 10.8M |
| December 09, 2025 | 73.1 | 73 | 73 | 76 | 73 | 20.15M |
| December 08, 2025 | 75.9 | 73.5 | 73.5 | 75.9 | 73.3 | 1.57M |
| December 05, 2025 | 73.8 | 74.5 | 74.5 | 75.1 | 73.7 | 3.27M |
| December 04, 2025 | 74.9 | 73.9 | 73.9 | 74.9 | 73.7 | 22.04M |
| December 03, 2025 | 73.1 | 73.8 | 73.8 | 74.9 | 73.1 | 3.77M |
| December 02, 2025 | 73.2 | 74.6 | 74.6 | 74.8 | 73.2 | 7.34M |
| December 01, 2025 | 74.1 | 73.6 | 73.6 | 75.4 | 72.9 | 8.07M |
| November 28, 2025 | 78.3 | 75.3 | 75.3 | 78.3 | 74.6 | 11.87M |
| November 27, 2025 | 76.3 | 75 | 75 | 76.8 | 74.3 | 9.88M |
| November 26, 2025 | 75.1 | 76 | 76 | 76.3 | 74.8 | 10.11M |
| November 25, 2025 | 78.3 | 75.3 | 75.3 | 78.3 | 74.04 | 2.8M |
| November 24, 2025 | 79 | 75 | 75 | 79 | 74.61 | 2.34M |
| November 21, 2025 | 76 | 75.7 | 75.7 | 76.6 | 75.4 | 1.85M |
| November 20, 2025 | 76 | 76.2 | 76.2 | 77.4 | 75.24 | 2.67M |
| November 19, 2025 | 77.3 | 76.3 | 75.37 | 77.9 | 76.3 | 1.58M |
| November 18, 2025 | 76.5 | 77.5 | 76.56 | 77.5 | 76.4 | 1.42M |
| November 17, 2025 | 79.9 | 77.3 | 76.36 | 79.9 | 76.81 | 949,510 |
| November 14, 2025 | 78 | 77.5 | 76.56 | 78.3 | 76.7 | 1.89M |
| November 13, 2025 | 79 | 78.5 | 77.55 | 79.1 | 78.2 | 1.24M |
| November 12, 2025 | 76 | 78.4 | 77.45 | 79.3 | 76 | 1M |
| November 11, 2025 | 77 | 79.2 | 78.24 | 79.7 | 77 | 1.71M |
| November 10, 2025 | 79.9 | 78 | 77.05 | 79.9 | 77.91 | 1.67M |
| November 07, 2025 | 79 | 78.9 | 77.94 | 79.1 | 77.89 | 2.52M |
| November 06, 2025 | 80 | 77.9 | 76.96 | 80 | 77.9 | 1.76M |
| November 05, 2025 | 78.5 | 78.3 | 77.35 | 78.6 | 77.3 | 1.47M |
| November 04, 2025 | 76.6 | 78.3 | 77.35 | 78.8 | 76.6 | 3.02M |
| November 03, 2025 | 81 | 77 | 76.07 | 81 | 76.5 | 2.97M |
