Empiric Student Property (ESP) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Empiric Student Property

Date Open High Low Close* Volume
11/12/2025 77.00p 77.00p 73.50p 74.30p 3715343
10/12/2025 72.60p 74.30p 72.60p 73.90p 10797764
09/12/2025 73.10p 76.00p 73.00p 73.00p 19448880
08/12/2025 75.90p 75.90p 73.30p 73.50p 1566441
05/12/2025 73.80p 75.10p 73.70p 74.50p 3274722
04/12/2025 74.90p 74.90p 73.70p 73.90p 22043244
03/12/2025 73.10p 74.90p 73.10p 73.80p 3773977
02/12/2025 73.20p 74.80p 73.20p 74.60p 7344242
01/12/2025 74.10p 75.40p 72.90p 73.60p 8068193
28/11/2025 78.30p 78.30p 74.60p 75.30p 11872149
27/11/2025 76.30p 76.80p 74.30p 75.00p 9875798
26/11/2025 75.10p 76.30p 74.80p 76.00p 10111619
25/11/2025 78.30p 78.30p 74.04p 75.30p 2795605
24/11/2025 79.00p 79.00p 74.61p 75.00p 2338661
21/11/2025 76.00p 76.60p 75.40p 75.70p 1852277
20/11/2025 76.00p 77.40p 75.23p 76.20p 2666085
19/11/2025 77.30p 77.90p 76.30p 76.30p 1576348
18/11/2025 76.50p 77.50p 76.40p 77.50p 1417039
17/11/2025 79.90p 79.90p 76.81p 77.30p 949510
14/11/2025 78.00p 78.30p 76.70p 77.50p 1893252
13/11/2025 79.00p 79.10p 78.20p 78.50p 1243200
12/11/2025 76.00p 79.30p 76.00p 78.40p 1004742
11/11/2025 77.00p 79.70p 77.00p 79.20p 1708792
10/11/2025 79.90p 79.90p 77.91p 78.00p 1674330
07/11/2025 79.00p 79.10p 77.89p 78.90p 2523211
06/11/2025 80.00p 80.00p 77.90p 77.90p 1762220
05/11/2025 78.50p 78.60p 77.30p 78.30p 1473029
04/11/2025 76.60p 78.80p 76.60p 78.30p 3022216
03/11/2025 81.00p 81.00p 76.50p 77.00p 2966434
31/10/2025 81.60p 81.60p 77.90p 77.90p 4493051
30/10/2025 78.80p 79.10p 77.70p 78.50p 7319930
29/10/2025 81.80p 81.80p 78.40p 79.20p 4100370
28/10/2025 80.00p 80.00p 78.30p 78.80p 4381050
27/10/2025 80.00p 80.20p 79.20p 79.70p 4585386
24/10/2025 80.40p 80.40p 79.00p 80.00p 8024574
23/10/2025 79.00p 79.70p 78.20p 79.40p 2458469
22/10/2025 81.00p 81.00p 77.70p 79.00p 6126953
21/10/2025 78.40p 78.40p 77.40p 77.70p 5846952
20/10/2025 78.90p 79.50p 77.20p 77.70p 3946716
17/10/2025 79.90p 79.90p 78.89p 79.30p 2011068
16/10/2025 80.50p 81.10p 78.80p 80.00p 4606217
15/10/2025 81.00p 81.90p 80.70p 80.80p 4768490
14/10/2025 84.90p 84.90p 80.02p 81.60p 4454352
13/10/2025 82.90p 83.90p 82.10p 82.10p 2202327
10/10/2025 82.90p 83.60p 82.30p 82.30p 3190303
09/10/2025 83.70p 84.00p 81.86p 83.10p 2060626
08/10/2025 90.00p 90.00p 83.70p 84.00p 2689706
07/10/2025 90.00p 90.80p 89.00p 90.00p 2055539
06/10/2025 92.20p 92.40p 90.10p 90.10p 1003721
03/10/2025 91.10p 92.80p 91.10p 91.80p 1201271
02/10/2025 93.90p 93.90p 91.70p 91.90p 5975924
01/10/2025 92.60p 93.20p 90.10p 92.30p 2184590
30/09/2025 93.00p 93.00p 91.80p 92.60p 1613066
29/09/2025 89.10p 92.50p 89.10p 92.50p 2133481
26/09/2025 92.00p 92.10p 91.07p 91.50p 5184457
25/09/2025 89.10p 91.53p 89.10p 91.20p 6243738
24/09/2025 91.90p 91.90p 91.00p 91.10p 2183290
23/09/2025 92.00p 92.00p 90.20p 91.10p 2008897
22/09/2025 91.00p 91.90p 89.90p 90.50p 1845174
19/09/2025 90.60p 91.40p 90.20p 91.00p 3031959
18/09/2025 89.80p 91.10p 89.50p 90.40p 3002456
17/09/2025 90.10p 90.77p 89.80p 90.20p 1193722
16/09/2025 89.60p 90.90p 89.60p 89.90p 2410112
15/09/2025 89.60p 91.60p 89.60p 90.90p 1251743
12/09/2025 90.60p 91.50p 90.20p 90.20p 942401
11/09/2025 90.50p 90.50p 90.30p 90.30p 1525959
10/09/2025 90.50p 90.70p 89.40p 90.30p 10443327
09/09/2025 88.60p 91.00p 88.60p 90.30p 6252402
08/09/2025 90.40p 91.10p 89.97p 90.00p 896358
05/09/2025 89.40p 90.60p 89.10p 90.20p 5622580
04/09/2025 88.20p 90.80p 88.20p 89.10p 3387896
03/09/2025 88.40p 90.00p 88.40p 89.90p 3587461
02/09/2025 90.00p 91.10p 88.60p 89.00p 2814267
01/09/2025 93.40p 93.40p 90.30p 90.40p 1977053
29/08/2025 90.60p 91.80p 90.58p 90.30p 1116573
28/08/2025 92.20p 92.60p 90.75p 91.70p 7683081
27/08/2025 93.40p 93.90p 92.00p 92.00p 2021234
26/08/2025 93.30p 94.13p 92.60p 93.70p 2672683
22/08/2025 91.70p 93.80p 91.70p 93.70p 5194646
21/08/2025 92.60p 93.00p 91.90p 91.90p 2741625
20/08/2025 91.80p 93.30p 91.37p 92.90p 3594830
19/08/2025 91.20p 93.40p 91.20p 92.10p 2423961
18/08/2025 94.90p 94.90p 90.90p 90.90p 10213628
15/08/2025 94.90p 94.90p 91.90p 92.00p 10475453
14/08/2025 94.00p 94.70p 90.30p 92.00p 13267859
13/08/2025 94.20p 94.73p 93.40p 93.60p 1343680
12/08/2025 95.30p 95.90p 93.80p 94.10p 530239
11/08/2025 96.20p 96.70p 95.00p 95.40p 503232
08/08/2025 97.30p 97.30p 95.70p 96.30p 801785
07/08/2025 98.20p 98.30p 96.50p 97.00p 753712
06/08/2025 97.40p 98.50p 97.14p 98.20p 1094734
05/08/2025 96.80p 98.40p 96.80p 97.20p 1266381
04/08/2025 97.30p 98.20p 97.00p 98.10p 1050317
01/08/2025 96.10p 97.15p 95.20p 97.00p 778557
31/07/2025 97.80p 97.80p 96.40p 96.40p 976694
30/07/2025 97.40p 97.80p 96.10p 96.90p 675656
29/07/2025 98.30p 98.50p 96.80p 97.30p 948489
28/07/2025 98.90p 99.10p 97.80p 98.30p 860408
25/07/2025 98.50p 99.20p 97.90p 98.50p 7382506
24/07/2025 98.00p 99.80p 98.00p 98.60p 630312
23/07/2025 100.00p 100.48p 99.40p 99.40p 1023315
22/07/2025 99.80p 100.40p 99.74p 100.00p 798818
21/07/2025 98.70p 100.80p 98.70p 100.20p 867108
18/07/2025 97.60p 99.00p 97.60p 99.00p 10036494
17/07/2025 97.60p 98.60p 97.50p 97.90p 794038
16/07/2025 99.90p 100.60p 97.60p 98.20p 1319043
15/07/2025 100.40p 101.00p 99.80p 100.20p 1062457
14/07/2025 98.90p 102.45p 98.90p 100.80p 1978372
11/07/2025 99.80p 100.80p 99.40p 99.60p 942011
10/07/2025 100.00p 101.00p 99.53p 100.40p 1305498
09/07/2025 98.70p 101.00p 98.70p 99.70p 2244471
08/07/2025 100.40p 101.20p 99.20p 99.70p 1917660
07/07/2025 100.40p 101.89p 100.00p 100.60p 1192633
04/07/2025 100.20p 101.20p 99.80p 100.40p 577284
03/07/2025 100.60p 102.00p 100.20p 100.60p 929415
02/07/2025 101.40p 103.40p 100.20p 100.40p 2241475
01/07/2025 104.40p 104.40p 102.60p 102.60p 1580785
30/06/2025 102.00p 104.46p 102.00p 102.80p 1317581
27/06/2025 102.40p 103.40p 101.82p 103.40p 902241
26/06/2025 101.40p 102.80p 101.40p 102.20p 938178
25/06/2025 103.20p 103.20p 101.40p 101.40p 701291
24/06/2025 101.80p 103.00p 101.54p 102.60p 3886265
23/06/2025 101.40p 102.20p 101.28p 101.60p 783501
20/06/2025 103.80p 104.20p 101.39p 101.40p 6103035
19/06/2025 102.00p 103.60p 102.00p 102.00p 2400410
18/06/2025 100.80p 103.40p 100.80p 102.80p 1535517
17/06/2025 102.80p 102.80p 101.40p 101.40p 1390548
16/06/2025 101.60p 102.00p 100.30p 102.00p 1973525
13/06/2025 102.20p 103.40p 100.40p 100.40p 1573660
12/06/2025 105.60p 105.60p 102.00p 103.00p 9452105
11/06/2025 104.80p 105.20p 103.20p 103.20p 958990
10/06/2025 103.40p 105.35p 103.40p 104.80p 2628057
09/06/2025 103.20p 104.00p 102.40p 103.20p 4795972
06/06/2025 103.00p 104.48p 102.60p 103.20p 3811492
05/06/2025 97.80p 106.40p 96.90p 103.20p 14506867
04/06/2025 98.20p 99.03p 96.57p 97.30p 5314858
03/06/2025 96.80p 98.10p 96.30p 97.30p 2711893
02/06/2025 98.00p 98.00p 95.90p 96.60p 2197793
30/05/2025 97.00p 97.60p 95.92p 96.40p 2455491
29/05/2025 93.30p 96.80p 92.24p 96.70p 2097044
28/05/2025 93.30p 94.00p 91.90p 93.50p 1532570
27/05/2025 94.90p 94.90p 92.60p 93.40p 5903104
23/05/2025 91.50p 93.20p 91.30p 92.40p 1191148
22/05/2025 92.00p 94.00p 91.86p 92.30p 1106249
21/05/2025 94.00p 94.50p 93.70p 93.90p 1748358
20/05/2025 94.10p 95.00p 93.70p 94.10p 1223907
19/05/2025 92.20p 94.00p 91.70p 94.00p 1638676
16/05/2025 90.80p 92.60p 90.30p 92.60p 696830
15/05/2025 90.30p 90.80p 89.50p 90.80p 5388911
14/05/2025 89.00p 90.90p 88.90p 90.20p 3354448
13/05/2025 89.00p 90.80p 89.00p 90.10p 933395
12/05/2025 91.00p 93.90p 89.64p 90.00p 1316045
09/05/2025 90.00p 92.20p 90.00p 92.00p 5274639
08/05/2025 92.60p 93.27p 90.70p 91.10p 2681397
07/05/2025 90.00p 94.20p 90.00p 92.70p 1588543
06/05/2025 93.00p 93.90p 90.90p 93.40p 864910
02/05/2025 94.00p 94.00p 91.80p 91.90p 520440
01/05/2025 89.20p 92.37p 89.20p 92.20p 502395
30/04/2025 92.00p 92.00p 89.40p 91.20p 1211008
29/04/2025 90.40p 91.80p 90.20p 90.80p 614022
28/04/2025 90.20p 91.40p 89.76p 90.50p 483842
25/04/2025 89.80p 91.60p 88.09p 89.60p 722783
24/04/2025 89.60p 91.10p 89.00p 89.00p 6106628
23/04/2025 90.70p 92.20p 89.40p 89.40p 887896
22/04/2025 91.00p 92.27p 89.49p 90.40p 2460110
17/04/2025 88.40p 90.60p 88.30p 90.20p 4698844
16/04/2025 86.40p 89.30p 86.40p 89.30p 1699647
15/04/2025 83.80p 87.61p 83.20p 86.90p 1323834
14/04/2025 83.90p 84.40p 81.10p 84.30p 1136612
11/04/2025 82.60p 83.49p 81.50p 82.90p 916397
10/04/2025 83.00p 84.80p 82.00p 82.00p 958482
09/04/2025 82.70p 82.70p 80.00p 80.60p 852601
08/04/2025 81.00p 83.60p 81.00p 83.10p 5020690
07/04/2025 82.50p 84.00p 79.50p 81.20p 3637414
04/04/2025 86.00p 86.45p 82.30p 82.50p 2441159
03/04/2025 86.30p 87.80p 85.79p 86.00p 2761200
02/04/2025 85.10p 86.20p 85.10p 85.90p 925968
01/04/2025 85.00p 86.00p 85.00p 85.60p 6310122
31/03/2025 85.60p 86.00p 84.50p 85.30p 1671772
28/03/2025 82.50p 85.20p 82.50p 85.10p 1437867
27/03/2025 82.60p 83.90p 82.50p 83.50p 1508565
26/03/2025 83.80p 84.30p 83.26p 84.30p 2234501
25/03/2025 83.50p 84.00p 82.88p 83.20p 1385126
24/03/2025 82.90p 83.50p 82.50p 83.00p 3008013
21/03/2025 83.00p 83.30p 81.70p 83.00p 2427170
20/03/2025 80.80p 82.10p 80.80p 82.00p 1717974
19/03/2025 81.80p 81.80p 80.70p 80.90p 1252472
18/03/2025 82.00p 82.40p 81.60p 81.60p 882994
17/03/2025 81.00p 82.40p 81.00p 81.80p 620946
14/03/2025 79.00p 82.30p 79.00p 82.00p 987819
13/03/2025 82.40p 83.60p 78.10p 79.90p 4527840
12/03/2025 82.00p 83.85p 82.00p 83.70p 1754967
11/03/2025 82.00p 83.50p 81.00p 83.10p 2444819
10/03/2025 81.40p 82.60p 81.10p 81.10p 1604993
07/03/2025 78.80p 81.90p 78.10p 81.90p 739175
06/03/2025 80.00p 81.30p 78.70p 79.60p 640602
05/03/2025 81.00p 82.80p 80.70p 80.80p 866451
04/03/2025 83.00p 83.00p 81.77p 82.50p 646384
03/03/2025 81.00p 82.50p 81.00p 81.70p 1110242
28/02/2025 80.00p 82.30p 80.00p 82.30p 4792448

*Close Price adjusted for both dividends and splits