Ebiquity plc (AIM:EBQ)
London
· Delayed Price · Currency is GBP · Price in GBX 12.80
+0.05 (0.39%)
Mar 4, 2026, 1:01 PM GMT
Ebiquity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 12.75 | 12.80 | 12.55 | 12.75 | 12.75 | - | 107,500 |
| Mar 3, 2026 | 12.75 | 12.56 | 12.55 | 12.75 | 12.75 | - | 29,221 |
| Mar 2, 2026 | 12.75 | 12.55 | 12.53 | 12.75 | 12.75 | - | 10,816 |
| Feb 27, 2026 | 12.75 | 13.00 | 13.00 | 12.75 | 12.75 | - | 3,497 |
| Feb 26, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | - |
| Feb 25, 2026 | 12.75 | 12.53 | 12.53 | 12.75 | 12.75 | - | 907 |
| Feb 24, 2026 | 12.75 | 13.00 | 13.00 | 12.75 | 12.75 | - | 4,368 |
| Feb 23, 2026 | 12.75 | 12.60 | 12.50 | 12.75 | 12.75 | - | 50,075 |
| Feb 20, 2026 | 12.75 | 12.94 | 12.94 | 12.75 | 12.75 | - | 9,500 |
| Feb 19, 2026 | 13.20 | 13.20 | 12.80 | 12.75 | 12.75 | -1.92% | 259,500 |
| Feb 18, 2026 | 12.90 | 13.20 | 12.80 | 13.00 | 13.00 | 0.78% | 469,675 |
| Feb 17, 2026 | 12.90 | 12.80 | 12.80 | 12.90 | 12.90 | - | 20,000 |
| Feb 16, 2026 | 12.90 | 12.80 | 12.80 | 12.90 | 12.90 | - | 1,384 |
| Feb 13, 2026 | 12.80 | 12.80 | 12.80 | 12.90 | 12.90 | - | 31 |
| Feb 12, 2026 | 12.90 | 12.87 | 12.87 | 12.90 | 12.90 | - | 3,000 |
| Feb 11, 2026 | 12.87 | 12.87 | 12.87 | 12.90 | 12.90 | - | 25,000 |
| Feb 10, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Feb 9, 2026 | 12.90 | 13.00 | 12.88 | 12.90 | 12.90 | - | 150,089 |
| Feb 6, 2026 | 12.90 | 13.00 | 12.89 | 12.90 | 12.90 | - | 5,130 |
| Feb 5, 2026 | 12.90 | 13.00 | 12.80 | 12.90 | 12.90 | - | 3,588 |
| Feb 4, 2026 | 12.90 | 13.00 | 13.00 | 12.90 | 12.90 | - | 837 |
| Feb 3, 2026 | 12.90 | 12.80 | 12.80 | 12.90 | 12.90 | - | 7,869 |
| Feb 2, 2026 | 12.90 | 13.00 | 12.80 | 12.90 | 12.90 | - | 58,110 |
| Jan 30, 2026 | 12.90 | 12.92 | 12.80 | 12.90 | 12.90 | - | 250,056 |
| Jan 29, 2026 | 12.90 | 13.00 | 13.00 | 12.90 | 12.90 | - | 10,022 |
| Jan 28, 2026 | 12.90 | 13.00 | 12.90 | 12.90 | 12.90 | - | 170,033 |
| Jan 27, 2026 | 12.85 | 12.94 | 12.85 | 12.90 | 12.90 | - | 18,470 |
| Jan 26, 2026 | 13.00 | 13.20 | 12.80 | 12.90 | 12.90 | -0.77% | 611,967 |
| Jan 23, 2026 | 13.10 | 13.20 | 12.88 | 13.00 | 13.00 | -0.76% | 451,200 |
| Jan 22, 2026 | 14.00 | 14.00 | 13.20 | 13.10 | 13.10 | 1.55% | 982,594 |
| Jan 21, 2026 | 12.90 | 13.00 | 12.82 | 12.90 | 12.90 | - | 52,267 |
| Jan 20, 2026 | 12.90 | 12.94 | 12.94 | 12.90 | 12.90 | - | 1,000 |
| Jan 19, 2026 | 12.90 | 12.81 | 12.81 | 12.90 | 12.90 | - | 5,149 |
| Jan 16, 2026 | 12.90 | 12.81 | 12.81 | 12.90 | 12.90 | - | 1,607 |
| Jan 15, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Jan 14, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Jan 13, 2026 | 12.90 | 12.97 | 12.97 | 12.90 | 12.90 | - | 15,000 |
| Jan 12, 2026 | 12.90 | 12.98 | 12.86 | 12.90 | 12.90 | - | 129,497 |
| Jan 9, 2026 | 12.90 | 13.00 | 12.90 | 12.90 | 12.90 | - | 130,110 |
| Jan 8, 2026 | 13.15 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Jan 7, 2026 | 12.96 | 13.00 | 12.94 | 12.90 | 12.90 | 1.18% | 343,881 |
| Jan 6, 2026 | 12.75 | 12.92 | 12.75 | 12.75 | 12.75 | - | 665,124 |
| Jan 5, 2026 | 12.75 | 12.93 | 12.68 | 12.75 | 12.75 | - | 10,050 |
| Jan 2, 2026 | 12.75 | 12.68 | 12.68 | 12.75 | 12.75 | - | 17,500 |
| Dec 31, 2025 | 12.75 | 12.68 | 12.51 | 12.75 | 12.75 | - | 35,920 |
| Dec 30, 2025 | 12.75 | 12.97 | 12.93 | 12.75 | 12.75 | - | 23,060 |
| Dec 29, 2025 | 12.75 | 13.00 | 12.93 | 12.75 | 12.75 | - | 5,166 |
| Dec 24, 2025 | 12.94 | 12.94 | 12.75 | 12.75 | 12.75 | - | 150,000 |
| Dec 23, 2025 | 13.25 | 13.49 | 12.36 | 12.75 | 12.75 | -3.77% | 295,014 |
| Dec 22, 2025 | 13.25 | 13.10 | 13.00 | 13.25 | 13.25 | - | 494,058 |
| Dec 19, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | - |
| Dec 18, 2025 | 13.25 | 13.10 | 12.80 | 13.25 | 13.25 | - | 300,890 |
| Dec 17, 2025 | 13.16 | 13.18 | 13.15 | 13.25 | 13.25 | - | 140,798 |
| Dec 16, 2025 | 13.25 | 13.18 | 13.10 | 13.25 | 13.25 | - | 15,750 |
| Dec 15, 2025 | 13.25 | 13.20 | 13.05 | 13.25 | 13.25 | - | 128,710 |
| Dec 12, 2025 | 13.25 | 13.50 | 13.20 | 13.25 | 13.25 | - | 113,000 |
| Dec 11, 2025 | 13.25 | 13.10 | 13.00 | 13.25 | 13.25 | - | 34,690 |
| Dec 10, 2025 | 13.25 | 13.10 | 13.10 | 13.25 | 13.25 | - | 224 |
| Dec 9, 2025 | 13.25 | 13.28 | 13.05 | 13.25 | 13.25 | - | 485,000 |
| Dec 8, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | - |
| 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 |