Ebiquity plc (AIM:EBQ)
London
· Delayed Price · Currency is GBP · Price in GBX 11.13
-0.27 (-2.40%)
Apr 28, 2026, 2:19 PM GMT
Ebiquity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.13 | 11.13 | 11.13 | 11.40 | 11.40 | - | 23,000 |
| Apr 27, 2026 | 11.40 | 11.66 | 11.11 | 11.40 | 11.40 | - | 15,246 |
| Apr 24, 2026 | 11.40 | 11.80 | 11.80 | 11.40 | 11.40 | - | 880 |
| Apr 23, 2026 | 11.30 | 11.80 | 10.80 | 11.40 | 11.40 | 0.88% | 291,237 |
| Apr 22, 2026 | 10.75 | 11.40 | 10.70 | 11.30 | 11.30 | 5.12% | 260,338 |
| Apr 21, 2026 | 12.00 | 11.53 | 10.60 | 10.75 | 10.75 | -8.51% | 676,124 |
| Apr 20, 2026 | 11.75 | 12.00 | 11.66 | 11.75 | 11.75 | - | 98,020 |
| Apr 17, 2026 | 11.75 | 12.00 | 11.55 | 11.75 | 11.75 | - | 130,149 |
| Apr 16, 2026 | 11.75 | 11.74 | 11.71 | 11.75 | 11.75 | - | 17,436 |
| Apr 15, 2026 | 11.75 | 11.62 | 11.62 | 11.75 | 11.75 | - | 10,236 |
| Apr 14, 2026 | 11.75 | 12.00 | 11.78 | 11.75 | 11.75 | - | 59,545 |
| Apr 13, 2026 | 11.75 | 11.80 | 11.60 | 11.75 | 11.75 | - | 140,247 |
| Apr 10, 2026 | 11.75 | 11.80 | 11.50 | 11.75 | 11.75 | - | 52,286 |
| Apr 9, 2026 | 11.85 | 11.89 | 11.84 | 11.75 | 11.75 | -0.84% | 202,000 |
| Apr 8, 2026 | 11.85 | 12.20 | 11.60 | 11.85 | 11.85 | - | 760 |
| Apr 7, 2026 | 12.25 | 12.50 | 11.55 | 11.85 | 11.85 | -3.27% | 229,145 |
| Apr 2, 2026 | 12.25 | 12.50 | 12.00 | 12.25 | 12.25 | - | 1,768,731 |
| Apr 1, 2026 | 12.25 | 12.05 | 12.00 | 12.25 | 12.25 | - | 26,890 |
| Mar 31, 2026 | 12.12 | 12.12 | 12.00 | 12.25 | 12.25 | - | 80,000 |
| Mar 30, 2026 | 12.50 | 12.50 | 12.00 | 12.25 | 12.25 | - | 1,110,008 |
| Mar 27, 2026 | 12.75 | 12.50 | 12.30 | 12.25 | 12.25 | -3.92% | 112,000 |
| Mar 26, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | - |
| Mar 25, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | - |
| Mar 24, 2026 | 12.75 | 12.75 | 12.50 | 12.75 | 12.75 | - | 51,000 |
| Mar 23, 2026 | 12.75 | 12.50 | 12.50 | 12.75 | 12.75 | - | 2,500 |
| Mar 20, 2026 | 12.75 | 12.64 | 12.64 | 12.75 | 12.75 | - | 5,000 |
| Mar 19, 2026 | 12.75 | 12.80 | 12.50 | 12.75 | 12.75 | - | 104,000 |
| Mar 18, 2026 | 12.75 | 13.00 | 13.00 | 12.75 | 12.75 | - | 192 |
| Mar 17, 2026 | 12.75 | 12.65 | 12.55 | 12.75 | 12.75 | - | 30,000 |
| Mar 16, 2026 | 12.75 | 13.00 | 12.55 | 12.75 | 12.75 | - | 94,090 |
| Mar 13, 2026 | 12.75 | 12.50 | 12.50 | 12.75 | 12.75 | - | 56 |
| Mar 12, 2026 | 12.75 | 13.00 | 12.55 | 12.75 | 12.75 | - | 24,240 |
| Mar 11, 2026 | 13.00 | 12.60 | 12.50 | 12.75 | 12.75 | - | 10,001 |
| Mar 10, 2026 | 12.75 | 12.72 | 12.72 | 12.75 | 12.75 | - | 10,000 |
| Mar 9, 2026 | 12.75 | 12.77 | 12.50 | 12.75 | 12.75 | - | 5,152 |
| Mar 6, 2026 | 12.75 | 12.50 | 12.50 | 12.75 | 12.75 | - | 37,443 |
| Mar 5, 2026 | 12.75 | 12.55 | 12.55 | 12.75 | 12.75 | - | 2,500 |
| 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 | 13.00 | 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 | 12.90 | 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 | 12.90 | 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 | 12.90 | 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 | 13.50 | 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 | 12.75 | 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 | 12.75 | 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 | 13.25 | 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 | 13.25 | 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 | - | - |