Empiric Student Property Plc (LON:ESP)
London
· Delayed Price · Currency is GBP · Price in GBX 74.50
+0.60 (0.81%)
Dec 5, 2025, 4:59 PM BST
Empiric Student Property Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 73.80 | 75.10 | 73.70 | 74.50 | 74.50 | 0.81% | 3,274,724 |
| Dec 4, 2025 | 74.90 | 74.90 | 73.70 | 73.90 | 73.90 | 0.14% | 22,043,240 |
| Dec 3, 2025 | 73.10 | 74.90 | 73.10 | 73.80 | 73.80 | -1.07% | 3,773,977 |
| Dec 2, 2025 | 73.20 | 74.80 | 73.20 | 74.60 | 74.60 | 1.36% | 4,587,123 |
| Dec 1, 2025 | 74.10 | 75.40 | 72.90 | 73.60 | 73.60 | -2.26% | 8,068,193 |
| Nov 28, 2025 | 78.30 | 78.30 | 74.60 | 75.30 | 75.30 | 0.40% | 11,872,150 |
| Nov 27, 2025 | 76.30 | 76.80 | 74.30 | 75.00 | 75.00 | -1.32% | 9,875,797 |
| Nov 26, 2025 | 75.10 | 76.30 | 74.80 | 76.00 | 76.00 | 0.93% | 3,333,619 |
| Nov 25, 2025 | 78.30 | 78.30 | 74.04 | 75.30 | 75.30 | 0.40% | 2,795,606 |
| Nov 24, 2025 | 79.00 | 79.00 | 74.61 | 75.00 | 75.00 | -0.92% | 2,338,662 |
| Nov 21, 2025 | 76.00 | 76.60 | 75.40 | 75.70 | 75.70 | -0.66% | 1,852,276 |
| Nov 20, 2025 | 76.00 | 77.40 | 75.24 | 76.20 | 76.20 | -0.13% | 2,666,085 |
| Nov 19, 2025 | 77.30 | 77.90 | 76.30 | 76.30 | 75.38 | -1.55% | 1,576,349 |
| Nov 18, 2025 | 76.50 | 77.50 | 76.40 | 77.50 | 76.56 | 0.26% | 1,417,041 |
| Nov 17, 2025 | 79.90 | 79.90 | 76.81 | 77.30 | 76.36 | -0.26% | 949,510 |
| Nov 14, 2025 | 78.00 | 78.30 | 76.70 | 77.50 | 76.56 | -1.27% | 1,893,252 |
| Nov 13, 2025 | 79.00 | 79.10 | 78.20 | 78.50 | 77.55 | 0.13% | 1,243,200 |
| Nov 12, 2025 | 76.00 | 79.30 | 76.00 | 78.40 | 77.45 | -1.01% | 1,004,742 |
| Nov 11, 2025 | 77.00 | 79.70 | 77.00 | 79.20 | 78.24 | 1.54% | 1,708,793 |
| Nov 10, 2025 | 79.90 | 79.90 | 77.91 | 78.00 | 77.05 | -1.14% | 1,674,330 |
| Nov 7, 2025 | 79.00 | 79.10 | 77.89 | 78.90 | 77.94 | 1.28% | 2,523,210 |
| Nov 6, 2025 | 80.00 | 80.00 | 77.90 | 77.90 | 76.96 | -0.51% | 1,762,220 |
| Nov 5, 2025 | 78.50 | 78.60 | 77.30 | 78.30 | 77.35 | - | 1,473,028 |
| Nov 4, 2025 | 76.60 | 78.80 | 76.60 | 78.30 | 77.35 | 1.69% | 3,022,215 |
| Nov 3, 2025 | 81.00 | 81.00 | 76.50 | 77.00 | 76.07 | -1.16% | 2,966,435 |
| Oct 31, 2025 | 81.60 | 81.60 | 77.90 | 77.90 | 76.96 | -0.76% | 4,493,051 |
| Oct 30, 2025 | 78.80 | 79.10 | 77.70 | 78.50 | 77.55 | -0.88% | 7,319,931 |
| Oct 29, 2025 | 81.80 | 81.80 | 78.40 | 79.20 | 78.24 | 0.51% | 4,100,371 |
| Oct 28, 2025 | 80.00 | 80.00 | 78.30 | 78.80 | 77.84 | -1.13% | 4,381,051 |
| Oct 27, 2025 | 80.00 | 80.20 | 79.20 | 79.70 | 78.73 | -0.37% | 4,585,387 |
| Oct 24, 2025 | 80.40 | 80.40 | 79.00 | 80.00 | 79.03 | 0.76% | 9,024,574 |
| Oct 23, 2025 | 79.00 | 79.70 | 78.20 | 79.40 | 78.44 | 0.51% | 2,458,470 |
| Oct 22, 2025 | 81.00 | 81.00 | 77.70 | 79.00 | 78.04 | 1.67% | 6,126,952 |
| Oct 21, 2025 | 78.40 | 78.40 | 77.40 | 77.70 | 76.76 | - | 5,846,953 |
| Oct 20, 2025 | 78.90 | 79.50 | 77.20 | 77.70 | 76.76 | -2.02% | 3,946,717 |
| Oct 17, 2025 | 79.90 | 79.90 | 78.89 | 79.30 | 78.34 | -0.88% | 2,011,068 |
| Oct 16, 2025 | 80.50 | 81.10 | 78.80 | 80.00 | 79.03 | -0.99% | 4,606,217 |
| Oct 15, 2025 | 81.00 | 81.90 | 80.70 | 80.80 | 79.82 | -0.98% | 4,768,490 |
| Oct 14, 2025 | 84.90 | 84.90 | 80.02 | 81.60 | 80.61 | -0.61% | 4,454,351 |
| Oct 13, 2025 | 82.90 | 83.90 | 82.10 | 82.10 | 81.10 | -0.24% | 2,752,326 |
| Oct 10, 2025 | 82.90 | 83.60 | 82.30 | 82.30 | 81.30 | -0.96% | 3,190,303 |
| Oct 9, 2025 | 83.70 | 84.00 | 81.87 | 83.10 | 82.09 | -1.07% | 2,060,624 |
| Oct 8, 2025 | 90.00 | 90.00 | 83.70 | 84.00 | 82.98 | -6.67% | 2,689,707 |
| Oct 7, 2025 | 90.00 | 90.80 | 89.00 | 90.00 | 88.91 | -0.11% | 2,055,536 |
| Oct 6, 2025 | 92.20 | 92.40 | 90.10 | 90.10 | 89.01 | -1.85% | 1,003,723 |
| Oct 3, 2025 | 91.10 | 92.80 | 91.10 | 91.80 | 90.69 | -0.11% | 1,201,273 |
| Oct 2, 2025 | 93.90 | 93.90 | 91.70 | 91.90 | 90.79 | -0.43% | 5,975,923 |
| Oct 1, 2025 | 92.60 | 93.20 | 90.10 | 92.30 | 91.18 | -0.32% | 2,184,591 |
| Sep 30, 2025 | 93.00 | 93.00 | 91.80 | 92.60 | 91.48 | 0.11% | 1,613,067 |
| Sep 29, 2025 | 89.10 | 92.50 | 89.10 | 92.50 | 91.38 | 1.09% | 2,133,481 |
| Sep 26, 2025 | 92.00 | 92.10 | 91.07 | 91.50 | 90.39 | 0.33% | 5,184,457 |
| Sep 25, 2025 | 89.10 | 91.53 | 89.10 | 91.20 | 90.09 | 0.11% | 6,243,738 |
| Sep 24, 2025 | 91.90 | 91.90 | 91.00 | 91.10 | 90.00 | - | 2,183,290 |
| Sep 23, 2025 | 92.00 | 92.00 | 90.20 | 91.10 | 90.00 | 0.66% | 2,008,897 |
| Sep 22, 2025 | 91.00 | 91.90 | 89.90 | 90.50 | 89.40 | -0.55% | 1,845,175 |
| Sep 19, 2025 | 90.60 | 91.40 | 90.20 | 91.00 | 89.90 | 0.66% | 3,031,960 |
| Sep 18, 2025 | 89.80 | 91.10 | 89.50 | 90.40 | 89.30 | 0.22% | 3,002,456 |
| Sep 17, 2025 | 90.10 | 90.77 | 89.80 | 90.20 | 89.11 | 0.33% | 1,193,722 |
| Sep 16, 2025 | 90.00 | 91.60 | 89.60 | 89.90 | 88.81 | -1.10% | 2,410,113 |
| Sep 15, 2025 | 89.60 | 91.60 | 89.60 | 90.90 | 89.80 | 0.78% | 1,251,743 |
| Sep 12, 2025 | 90.60 | 91.50 | 90.20 | 90.20 | 89.11 | -0.11% | 942,403 |
| Sep 11, 2025 | 89.60 | 91.40 | 89.60 | 90.30 | 89.21 | - | 1,525,961 |
| Sep 10, 2025 | 90.50 | 90.70 | 89.40 | 90.30 | 89.21 | - | 10,443,320 |
| Sep 9, 2025 | 88.60 | 91.00 | 88.60 | 90.30 | 89.21 | 0.33% | 6,252,403 |
| Sep 8, 2025 | 90.40 | 91.10 | 89.97 | 90.00 | 88.91 | -0.22% | 896,359 |
| Sep 5, 2025 | 89.40 | 90.60 | 89.10 | 90.20 | 89.11 | 1.23% | 5,622,580 |
| Sep 4, 2025 | 88.20 | 90.80 | 88.20 | 89.10 | 88.02 | -0.89% | 3,387,896 |
| Sep 3, 2025 | 88.40 | 90.00 | 88.40 | 89.90 | 87.90 | 1.01% | 4,057,932 |
| Sep 2, 2025 | 90.00 | 91.10 | 88.60 | 89.00 | 87.02 | -1.55% | 3,764,292 |
| Sep 1, 2025 | 93.40 | 93.40 | 90.30 | 90.40 | 88.39 | 0.11% | 1,977,053 |
| Aug 29, 2025 | 90.60 | 91.80 | 90.30 | 90.30 | 88.29 | -1.53% | 1,116,572 |
| Aug 28, 2025 | 92.20 | 92.60 | 90.75 | 91.70 | 89.66 | -0.33% | 7,683,081 |
| Aug 27, 2025 | 93.40 | 93.90 | 92.00 | 92.00 | 89.95 | -1.81% | 2,021,234 |
| Aug 26, 2025 | 93.30 | 94.13 | 92.60 | 93.70 | 91.61 | - | 2,674,535 |
| Aug 22, 2025 | 91.70 | 93.80 | 91.70 | 93.70 | 91.61 | 1.96% | 5,194,646 |
| Aug 21, 2025 | 92.60 | 93.00 | 91.90 | 91.90 | 89.85 | -1.08% | 2,741,625 |
| Aug 20, 2025 | 91.80 | 93.30 | 91.37 | 92.90 | 90.83 | 0.87% | 3,594,832 |
| Aug 19, 2025 | 91.20 | 93.40 | 91.20 | 92.10 | 90.05 | 1.32% | 2,423,961 |
| Aug 18, 2025 | 94.90 | 94.90 | 90.90 | 90.90 | 88.87 | -1.20% | 10,213,620 |
| Aug 15, 2025 | 94.90 | 94.90 | 91.90 | 92.00 | 89.95 | - | 11,875,450 |
| Aug 14, 2025 | 94.00 | 94.70 | 90.30 | 92.00 | 89.95 | -1.71% | 13,267,850 |
| Aug 13, 2025 | 94.20 | 94.73 | 93.40 | 93.60 | 91.51 | -0.53% | 1,343,680 |
| Aug 12, 2025 | 95.30 | 95.90 | 93.80 | 94.10 | 92.00 | -1.36% | 530,238 |
| Aug 11, 2025 | 96.20 | 96.70 | 95.00 | 95.40 | 93.27 | -0.93% | 503,232 |
| Aug 8, 2025 | 97.30 | 97.30 | 95.70 | 96.30 | 94.15 | -0.72% | 801,787 |
| Aug 7, 2025 | 98.20 | 98.30 | 96.50 | 97.00 | 94.84 | -1.22% | 753,712 |
| Aug 6, 2025 | 97.40 | 98.50 | 97.15 | 98.20 | 96.01 | 1.03% | 1,094,734 |
| Aug 5, 2025 | 96.80 | 98.40 | 96.80 | 97.20 | 95.03 | -0.92% | 1,266,381 |
| Aug 4, 2025 | 97.30 | 98.20 | 97.00 | 98.10 | 95.91 | 1.13% | 1,050,318 |
| Aug 1, 2025 | 96.10 | 97.16 | 95.20 | 97.00 | 94.84 | 0.62% | 778,557 |
| Jul 31, 2025 | 97.80 | 97.80 | 96.40 | 96.40 | 94.25 | -0.52% | 976,693 |
| Jul 30, 2025 | 97.40 | 97.80 | 96.10 | 96.90 | 94.74 | -0.41% | 675,656 |
| Jul 29, 2025 | 98.30 | 98.50 | 96.80 | 97.30 | 95.13 | -1.02% | 948,489 |
| Jul 28, 2025 | 98.90 | 99.10 | 97.80 | 98.30 | 96.11 | -0.20% | 860,407 |
| Jul 25, 2025 | 98.50 | 99.20 | 97.90 | 98.50 | 96.30 | -0.10% | 7,382,508 |
| Jul 24, 2025 | 98.00 | 99.80 | 98.00 | 98.60 | 96.40 | -0.80% | 630,311 |
| Jul 23, 2025 | 100.00 | 100.48 | 99.40 | 99.40 | 97.18 | -0.60% | 1,023,315 |
| Jul 22, 2025 | 99.80 | 100.40 | 99.74 | 100.00 | 97.77 | -0.20% | 798,816 |
| Jul 21, 2025 | 98.70 | 100.80 | 98.70 | 100.20 | 97.97 | 1.21% | 867,109 |
| Jul 18, 2025 | 97.60 | 99.00 | 97.60 | 99.00 | 96.79 | 1.12% | 10,036,490 |