Ebiquity plc (AIM:EBQ)
London
· Delayed Price · Currency is GBP · Price in GBX 13.25
0.00 (0.00%)
At close: Dec 5, 2025
Ebiquity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.10 | 13.10 | 13.10 | 13.25 | 13.25 | - | 689 |
| Dec 4, 2025 | 13.25 | 13.35 | 13.00 | 13.25 | 13.25 | - | 305,000 |
| Dec 3, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | - |
| Dec 2, 2025 | 13.25 | 13.37 | 13.10 | 13.25 | 13.25 | - | 25,580 |
| Dec 1, 2025 | 13.20 | 13.60 | 13.00 | 13.25 | 13.25 | -2.57% | 38,390 |
| Nov 28, 2025 | 13.50 | 13.51 | 13.41 | 13.60 | 13.60 | - | 95,000 |
| Nov 27, 2025 | 13.40 | 13.62 | 13.30 | 13.60 | 13.60 | 2.64% | 425,000 |
| Nov 26, 2025 | 13.39 | 13.39 | 13.18 | 13.25 | 13.25 | - | 367,441 |
| Nov 25, 2025 | 13.54 | 13.54 | 13.50 | 13.25 | 13.25 | -3.64% | 86,791 |
| Nov 24, 2025 | 14.00 | 14.00 | 13.50 | 13.75 | 13.75 | - | 131,008 |
| Nov 21, 2025 | 13.75 | 14.00 | 14.00 | 13.75 | 13.75 | - | 320 |
| Nov 20, 2025 | 13.75 | 14.00 | 13.55 | 13.75 | 13.75 | - | 607,500 |
| Nov 19, 2025 | 13.75 | 13.51 | 13.51 | 13.75 | 13.75 | - | 10,000 |
| Nov 18, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - | - |
| Nov 17, 2025 | 13.75 | 13.68 | 13.68 | 13.75 | 13.75 | - | 29,184 |
| Nov 14, 2025 | 13.75 | 13.52 | 13.51 | 13.75 | 13.75 | - | 34,804 |
| Nov 13, 2025 | 14.00 | 13.70 | 13.56 | 13.75 | 13.75 | -1.79% | 78,769 |
| Nov 12, 2025 | 14.00 | 14.20 | 13.56 | 14.00 | 14.00 | - | 78,238 |
| Nov 11, 2025 | 14.50 | 14.50 | 14.50 | 14.00 | 14.00 | -3.45% | 9,000 |
| Nov 10, 2025 | 14.50 | 14.06 | 14.00 | 14.50 | 14.50 | - | 41,019 |
| Nov 7, 2025 | 14.50 | 14.50 | 14.12 | 14.50 | 14.50 | - | 73,793 |
| Nov 6, 2025 | 14.50 | 14.66 | 14.66 | 14.50 | 14.50 | - | 5,457 |
| Nov 5, 2025 | 14.50 | 14.30 | 14.30 | 14.50 | 14.50 | - | 104,896 |
| Nov 4, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Nov 3, 2025 | 14.50 | 15.00 | 14.26 | 14.50 | 14.50 | - | 23,552 |
| Oct 31, 2025 | 14.25 | 14.80 | 14.39 | 14.50 | 14.50 | 1.75% | 175,000 |
| Oct 30, 2025 | 14.25 | 14.39 | 14.00 | 14.25 | 14.25 | - | 8,496 |
| Oct 29, 2025 | 14.50 | 14.85 | 14.00 | 14.25 | 14.25 | -1.72% | 135,020 |
| Oct 28, 2025 | 14.50 | 14.87 | 14.87 | 14.50 | 14.50 | - | 100,000 |
| Oct 27, 2025 | 14.50 | 14.75 | 14.73 | 14.50 | 14.50 | - | 94,915 |
| Oct 24, 2025 | 14.50 | 14.80 | 14.80 | 14.50 | 14.50 | - | 363 |
| Oct 23, 2025 | 15.20 | 15.04 | 14.26 | 14.50 | 14.50 | -4.61% | 161,570 |
| Oct 22, 2025 | 15.20 | 15.04 | 15.04 | 15.20 | 15.20 | - | 3,324 |
| Oct 21, 2025 | 15.20 | 15.70 | 14.73 | 15.20 | 15.20 | - | 66,580 |
| Oct 20, 2025 | 15.20 | 15.70 | 14.71 | 15.20 | 15.20 | - | 294,599 |
| Oct 17, 2025 | 15.20 | 14.78 | 14.70 | 15.20 | 15.20 | - | 107,883 |
| Oct 16, 2025 | 15.20 | 15.12 | 14.75 | 15.20 | 15.20 | - | 265,000 |
| Oct 15, 2025 | 14.75 | 15.30 | 14.71 | 15.20 | 15.20 | 3.05% | 540,631 |
| Oct 14, 2025 | 14.50 | 14.79 | 14.64 | 14.75 | 14.75 | 1.72% | 74,618 |
| Oct 13, 2025 | 13.50 | 14.80 | 13.70 | 14.50 | 14.50 | 7.41% | 423,500 |
| Oct 10, 2025 | 13.25 | 13.65 | 13.00 | 13.50 | 13.50 | 1.89% | 231,875 |
| Oct 9, 2025 | 13.25 | 13.50 | 13.25 | 13.25 | 13.25 | - | 355,486 |
| Oct 8, 2025 | 13.25 | 13.42 | 13.10 | 13.25 | 13.25 | - | 1,070,347 |
| Oct 7, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 3,673 |
| Oct 6, 2025 | 13.25 | 13.50 | 13.10 | 13.25 | 13.25 | - | 445,293 |
| Oct 3, 2025 | 14.25 | 14.29 | 13.01 | 13.25 | 13.25 | -7.02% | 1,205,957 |
| Oct 2, 2025 | 14.25 | 14.30 | 14.15 | 14.25 | 14.25 | - | 232,000 |
| Oct 1, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | - |
| Sep 30, 2025 | 14.25 | 14.50 | 14.17 | 14.25 | 14.25 | - | 263,136 |
| Sep 29, 2025 | 14.25 | 14.17 | 14.00 | 14.25 | 14.25 | - | 701,190 |
| Sep 26, 2025 | 14.25 | 14.50 | 14.25 | 14.25 | 14.25 | - | 1,124,347 |
| Sep 25, 2025 | 14.25 | 14.50 | 14.25 | 14.25 | 14.25 | - | 119,940 |
| Sep 24, 2025 | 14.25 | 14.50 | 14.00 | 14.25 | 14.25 | - | 872,401 |
| Sep 23, 2025 | 17.00 | 16.20 | 14.01 | 14.25 | 14.25 | -22.97% | 801,660 |
| Sep 22, 2025 | 18.50 | 18.68 | 18.01 | 18.50 | 18.50 | - | 44,275 |
| Sep 19, 2025 | 18.50 | 18.10 | 18.10 | 18.50 | 18.50 | - | 47,830 |
| Sep 18, 2025 | 19.00 | 19.00 | 18.00 | 18.50 | 18.50 | -2.63% | 1,229,231 |
| Sep 17, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Sep 16, 2025 | 19.50 | 19.35 | 19.00 | 19.00 | 19.00 | -2.56% | 115,000 |
| Sep 15, 2025 | 19.50 | 19.52 | 19.12 | 19.50 | 19.50 | - | 21,251 |
| Sep 12, 2025 | 19.50 | 18.50 | 18.50 | 19.50 | 19.50 | - | 52,973 |
| Sep 11, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 160,000 |
| Sep 10, 2025 | 19.50 | 19.38 | 19.38 | 19.50 | 19.50 | - | 2,057 |
| Sep 9, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Sep 8, 2025 | 19.50 | 19.17 | 19.17 | 19.50 | 19.50 | - | 338 |
| Sep 5, 2025 | 19.50 | 19.85 | 19.17 | 19.50 | 19.50 | - | 16,619 |
| Sep 4, 2025 | 19.50 | 20.00 | 20.00 | 19.50 | 19.50 | - | 25 |
| Sep 3, 2025 | 19.50 | 20.00 | 20.00 | 19.50 | 19.50 | - | 50 |
| Sep 2, 2025 | 19.50 | 19.15 | 19.15 | 19.50 | 19.50 | - | 29,541 |
| Sep 1, 2025 | 19.50 | 19.99 | 19.05 | 19.50 | 19.50 | - | 344,376 |
| Aug 29, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Aug 28, 2025 | 20.50 | 20.00 | 19.22 | 19.50 | 19.50 | -4.88% | 130,000 |
| Aug 27, 2025 | 20.50 | 20.22 | 20.15 | 20.50 | 20.50 | - | 409,639 |
| Aug 26, 2025 | 20.50 | 20.22 | 20.22 | 20.50 | 20.50 | - | 6,000 |
| Aug 22, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Aug 21, 2025 | 20.50 | 20.70 | 20.26 | 20.50 | 20.50 | - | 20,040 |
| Aug 20, 2025 | 20.50 | 20.26 | 20.26 | 20.50 | 20.50 | - | 5,660 |
| Aug 19, 2025 | 20.50 | 20.84 | 20.00 | 20.50 | 20.50 | - | 27,230 |
| Aug 18, 2025 | 20.50 | 20.99 | 20.26 | 20.50 | 20.50 | - | 10,009 |
| Aug 15, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Aug 14, 2025 | 20.50 | 21.00 | 21.00 | 20.50 | 20.50 | - | 10,000 |
| Aug 13, 2025 | 21.00 | 22.00 | 20.50 | 20.50 | 20.50 | -2.38% | 136,427 |
| Aug 12, 2025 | 21.00 | 22.00 | 21.38 | 21.00 | 21.00 | - | 202,097 |
| Aug 11, 2025 | 20.25 | 22.00 | 20.60 | 21.00 | 21.00 | 3.70% | 412,027 |
| Aug 8, 2025 | 19.25 | 20.90 | 19.00 | 20.25 | 20.25 | 5.19% | 387,610 |
| Aug 7, 2025 | 19.50 | 20.00 | 19.09 | 19.25 | 19.25 | -1.28% | 840,150 |
| Aug 6, 2025 | 22.50 | 22.00 | 19.06 | 19.50 | 19.50 | -13.33% | 1,017,816 |
| Aug 5, 2025 | 22.50 | 22.80 | 22.12 | 22.50 | 22.50 | -2.17% | 10,010 |
| Aug 4, 2025 | 23.50 | 23.00 | 22.00 | 23.00 | 23.00 | -2.13% | 62,240 |
| Aug 1, 2025 | 23.50 | 23.45 | 23.45 | 23.50 | 23.50 | - | 3,000 |
| Jul 31, 2025 | 23.50 | 23.45 | 23.11 | 23.50 | 23.50 | - | 5,338 |
| Jul 30, 2025 | 23.50 | 23.45 | 23.00 | 23.50 | 23.50 | - | 7,881 |
| Jul 29, 2025 | 23.50 | 23.50 | 23.11 | 23.50 | 23.50 | - | 131,280 |
| Jul 28, 2025 | 23.50 | 23.11 | 23.00 | 23.50 | 23.50 | - | 12,540 |
| Jul 25, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Jul 24, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Jul 23, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Jul 22, 2025 | 23.50 | 23.11 | 23.11 | 23.50 | 23.50 | - | 25,000 |
| Jul 21, 2025 | 23.50 | 23.11 | 23.11 | 23.50 | 23.50 | - | 615 |
| Jul 18, 2025 | 23.50 | 23.11 | 23.00 | 23.50 | 23.50 | - | 25,252 |