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
27/02/2025 81.00p 82.40p 81.00p 81.10p 475403
26/02/2025 83.00p 83.40p 82.10p 82.20p 451264
25/02/2025 82.40p 84.10p 82.40p 83.00p 2573022
24/02/2025 85.00p 85.30p 82.40p 82.60p 892423
21/02/2025 84.00p 84.50p 83.60p 83.80p 571427
20/02/2025 84.60p 84.60p 82.70p 83.60p 630728
19/02/2025 83.60p 84.90p 83.11p 84.40p 848751
18/02/2025 84.00p 84.50p 83.20p 83.70p 770481
17/02/2025 85.00p 85.00p 83.10p 83.80p 374221
14/02/2025 84.00p 84.30p 83.40p 83.80p 503772
13/02/2025 82.00p 83.60p 82.00p 83.60p 726968
12/02/2025 84.00p 84.80p 82.60p 82.70p 767797
11/02/2025 84.70p 84.70p 83.50p 83.80p 410075
10/02/2025 83.40p 84.40p 83.40p 84.00p 386863
07/02/2025 85.90p 85.90p 83.20p 83.40p 1226905
06/02/2025 84.00p 85.80p 83.70p 84.20p 659913
05/02/2025 84.00p 84.00p 82.50p 83.90p 665331
04/02/2025 82.00p 83.10p 82.00p 82.70p 1067259
03/02/2025 82.70p 83.60p 82.29p 83.10p 1029454
31/01/2025 81.00p 84.00p 81.00p 83.90p 669903
30/01/2025 84.00p 84.00p 82.40p 83.80p 456861
29/01/2025 81.00p 83.30p 81.00p 82.90p 726930
28/01/2025 83.50p 83.50p 81.50p 83.10p 796980
27/01/2025 83.00p 83.00p 80.80p 82.10p 646225
24/01/2025 81.40p 81.70p 80.90p 81.40p 669976
23/01/2025 80.50p 81.50p 80.50p 81.00p 1127660
22/01/2025 83.60p 83.60p 80.70p 80.70p 1033279
21/01/2025 81.00p 82.00p 80.60p 80.90p 905949
20/01/2025 84.50p 84.50p 81.10p 81.20p 1142613
17/01/2025 81.50p 83.70p 81.50p 83.10p 568933
16/01/2025 81.00p 84.60p 81.00p 82.60p 716156
15/01/2025 82.70p 83.80p 82.10p 83.30p 539066
14/01/2025 83.00p 83.00p 80.90p 81.00p 640518
13/01/2025 79.50p 81.00p 78.10p 80.50p 885672
10/01/2025 79.20p 80.50p 78.10p 80.20p 765819
09/01/2025 80.00p 80.90p 78.80p 80.80p 1102182
08/01/2025 83.70p 83.70p 79.80p 79.80p 1404760
07/01/2025 85.00p 85.00p 83.20p 83.80p 781889
06/01/2025 84.50p 85.70p 83.50p 83.90p 529663
03/01/2025 84.50p 84.50p 83.60p 84.40p 477958
02/01/2025 83.00p 84.30p 83.00p 84.30p 399831
31/12/2024 82.20p 83.60p 82.00p 83.50p 622793
30/12/2024 84.90p 84.90p 81.90p 82.40p 498903
27/12/2024 82.00p 83.30p 82.00p 82.70p 428536
24/12/2024 84.50p 84.70p 83.00p 83.30p 240344
23/12/2024 82.60p 83.20p 82.20p 82.50p 629214
20/12/2024 82.50p 83.70p 82.50p 82.60p 3527289
19/12/2024 83.00p 83.00p 82.10p 83.00p 1568148
18/12/2024 84.00p 84.00p 82.60p 83.70p 1130238
17/12/2024 83.40p 83.60p 82.50p 82.90p 903792
16/12/2024 85.20p 85.90p 83.40p 83.40p 1253449
13/12/2024 85.30p 86.00p 84.50p 84.70p 516678
12/12/2024 87.00p 87.00p 85.20p 85.30p 755555
11/12/2024 87.40p 87.40p 85.30p 85.30p 438228
10/12/2024 86.50p 86.66p 85.40p 86.20p 1160043
09/12/2024 88.20p 89.00p 86.30p 86.80p 881360
06/12/2024 88.00p 88.80p 87.00p 87.00p 633661
05/12/2024 88.40p 89.40p 87.85p 88.40p 968999
04/12/2024 88.50p 89.00p 86.70p 88.40p 806371
03/12/2024 88.50p 88.50p 86.84p 87.10p 712419
02/12/2024 87.00p 88.90p 86.80p 86.80p 996675
29/11/2024 86.50p 88.20p 86.50p 88.00p 5020236
28/11/2024 88.00p 88.00p 86.30p 87.80p 425543
27/11/2024 87.00p 87.30p 85.40p 87.20p 592754
26/11/2024 87.00p 87.30p 85.30p 85.30p 974572
25/11/2024 85.60p 87.10p 85.60p 87.10p 905438
22/11/2024 84.00p 86.50p 84.00p 85.80p 736625
21/11/2024 86.20p 87.80p 84.53p 85.30p 685671
20/11/2024 87.40p 87.70p 86.30p 86.70p 1062951
19/11/2024 89.00p 89.00p 87.00p 87.00p 1065867
18/11/2024 90.00p 90.00p 87.10p 87.80p 731181
15/11/2024 90.00p 90.00p 88.30p 89.00p 899262
14/11/2024 89.50p 90.17p 89.00p 89.00p 755485
13/11/2024 90.40p 91.20p 89.60p 89.60p 1928986
12/11/2024 90.00p 91.05p 90.00p 90.80p 879262
11/11/2024 92.00p 92.00p 90.69p 91.30p 533105
08/11/2024 90.40p 91.20p 90.30p 91.00p 556178
07/11/2024 89.30p 91.00p 89.30p 91.00p 1182379
06/11/2024 92.10p 92.40p 89.30p 89.30p 4532657
05/11/2024 91.80p 92.70p 91.30p 91.40p 810078
04/11/2024 92.90p 93.90p 91.80p 91.80p 877537
01/11/2024 93.00p 94.49p 92.50p 92.50p 720868
31/10/2024 96.50p 96.50p 93.30p 94.50p 2104083
30/10/2024 94.40p 96.60p 94.30p 95.10p 628069
29/10/2024 94.00p 95.35p 94.00p 94.90p 1351074
28/10/2024 94.70p 95.50p 94.50p 95.50p 503489
25/10/2024 96.00p 96.00p 94.40p 94.70p 514834
24/10/2024 94.00p 94.80p 94.00p 93.90p 704606
23/10/2024 93.30p 94.10p 92.40p 93.90p 2592689
22/10/2024 95.90p 95.90p 93.40p 93.60p 1457591
21/10/2024 95.60p 96.50p 94.00p 94.70p 3020824
18/10/2024 94.80p 96.00p 93.00p 95.80p 1755466
17/10/2024 95.10p 96.50p 93.70p 94.40p 2032534
16/10/2024 98.00p 98.00p 96.00p 96.90p 762478
15/10/2024 96.50p 97.50p 96.50p 96.50p 959639
14/10/2024 97.30p 98.00p 96.60p 97.00p 5698365
11/10/2024 97.00p 98.00p 96.70p 98.00p 785400
10/10/2024 97.00p 97.90p 97.00p 97.30p 606356
09/10/2024 98.20p 98.90p 97.80p 97.80p 582169
08/10/2024 98.20p 99.00p 98.00p 98.00p 803635
07/10/2024 98.90p 99.00p 97.80p 98.70p 1655148
04/10/2024 98.20p 99.00p 97.60p 98.60p 884386
03/10/2024 99.00p 99.00p 96.98p 98.40p 590727
02/10/2024 98.00p 98.10p 96.50p 97.80p 1233730
01/10/2024 97.40p 98.20p 97.25p 97.90p 442532
30/09/2024 97.00p 97.50p 96.25p 97.40p 1156605
27/09/2024 100.00p 100.00p 97.40p 97.50p 1942266
26/09/2024 97.90p 99.00p 97.70p 97.70p 551506
25/09/2024 97.40p 99.70p 97.20p 97.20p 520101
24/09/2024 98.60p 99.10p 97.30p 97.50p 406892
23/09/2024 98.30p 99.90p 97.10p 98.80p 474266
20/09/2024 97.00p 99.30p 97.00p 98.30p 1732062
19/09/2024 98.70p 99.20p 98.00p 98.00p 191173
18/09/2024 98.30p 98.80p 97.70p 98.00p 671771
17/09/2024 99.50p 99.50p 98.00p 98.00p 655707
16/09/2024 99.30p 99.80p 98.90p 99.00p 420133
13/09/2024 98.30p 99.50p 97.50p 99.50p 614132
12/09/2024 98.00p 98.96p 97.30p 98.50p 643204
11/09/2024 99.00p 99.00p 96.80p 97.90p 890356
10/09/2024 98.00p 98.80p 95.60p 98.50p 1069508
09/09/2024 95.00p 97.80p 95.00p 97.50p 600816
06/09/2024 95.00p 97.00p 95.00p 96.90p 600904
05/09/2024 95.90p 96.70p 95.60p 96.00p 690546
04/09/2024 95.00p 97.00p 95.00p 96.40p 957772
03/09/2024 96.10p 96.90p 95.92p 96.60p 892689
30/08/2024 97.30p 97.80p 96.60p 96.80p 1303330
29/08/2024 95.00p 96.90p 95.00p 96.10p 2092477
28/08/2024 96.10p 97.60p 95.80p 96.30p 4739797
27/08/2024 96.00p 98.00p 96.00p 96.00p 5425660
23/08/2024 98.00p 98.90p 96.60p 96.60p 650195
22/08/2024 96.80p 98.50p 96.40p 97.70p 831740
21/08/2024 97.60p 98.00p 96.90p 97.90p 1287787
20/08/2024 96.00p 97.90p 96.00p 97.40p 664818
19/08/2024 97.00p 98.90p 96.10p 97.00p 185057
16/08/2024 97.20p 99.80p 96.60p 97.00p 665192
15/08/2024 97.00p 99.20p 96.65p 98.30p 782162
14/08/2024 98.00p 99.00p 96.96p 98.00p 730412
13/08/2024 96.00p 97.80p 96.00p 97.80p 276161
12/08/2024 95.90p 97.90p 95.75p 96.60p 522510
09/08/2024 96.00p 97.20p 95.40p 95.80p 663173
08/08/2024 95.10p 96.90p 92.66p 95.50p 1782927
07/08/2024 94.90p 96.40p 94.20p 96.00p 946280
06/08/2024 94.90p 96.40p 93.80p 94.20p 1342568
05/08/2024 97.00p 97.00p 94.50p 95.70p 3290224
02/08/2024 98.00p 99.00p 96.80p 97.40p 1367799
01/08/2024 98.00p 98.50p 96.44p 97.30p 1496247
31/07/2024 96.00p 98.20p 96.00p 96.50p 1127648
30/07/2024 96.10p 97.00p 95.60p 96.80p 1375322
29/07/2024 96.00p 96.50p 95.00p 95.90p 842786
26/07/2024 94.60p 95.90p 94.55p 95.80p 833174
25/07/2024 95.10p 95.40p 93.60p 94.40p 720374
24/07/2024 93.80p 95.20p 93.80p 94.10p 678861
23/07/2024 93.70p 94.90p 93.63p 94.40p 840418
22/07/2024 95.10p 95.20p 94.00p 94.00p 1199084
19/07/2024 94.40p 95.20p 94.10p 94.60p 341662
18/07/2024 95.00p 95.40p 94.20p 94.50p 662248
17/07/2024 94.00p 95.40p 94.00p 94.30p 685611
16/07/2024 94.50p 95.90p 94.00p 94.80p 1248833
15/07/2024 94.50p 95.00p 94.00p 94.70p 896182
12/07/2024 94.30p 95.00p 94.10p 95.00p 632649
11/07/2024 95.50p 95.50p 94.24p 94.70p 991900
10/07/2024 95.20p 95.50p 94.50p 94.90p 1126765
09/07/2024 95.70p 95.90p 94.10p 94.40p 1348991
08/07/2024 94.60p 95.50p 94.40p 94.50p 491728
05/07/2024 94.80p 96.90p 94.80p 95.10p 777573
04/07/2024 94.50p 95.00p 93.45p 94.60p 557527
03/07/2024 94.00p 94.50p 93.00p 94.50p 604896
02/07/2024 92.80p 93.70p 92.60p 93.20p 938849
01/07/2024 93.00p 93.30p 91.90p 92.80p 426998
28/06/2024 91.80p 92.30p 91.20p 91.20p 519371
27/06/2024 92.20p 92.50p 91.53p 91.90p 578118
26/06/2024 94.00p 94.90p 91.90p 91.90p 816755
25/06/2024 94.40p 94.40p 93.70p 94.00p 5082195
24/06/2024 94.20p 94.50p 93.54p 94.20p 6161980
21/06/2024 95.30p 95.30p 93.50p 94.10p 1796471
20/06/2024 93.90p 95.00p 93.40p 95.00p 883090
19/06/2024 92.80p 94.10p 92.50p 94.00p 934575
18/06/2024 95.00p 95.00p 93.60p 94.20p 661253
17/06/2024 93.50p 94.53p 93.00p 93.60p 1022415
14/06/2024 94.40p 94.40p 92.50p 93.50p 509278
13/06/2024 93.30p 93.50p 92.40p 92.50p 794535
12/06/2024 92.00p 94.40p 92.00p 93.90p 801508
11/06/2024 93.80p 93.80p 92.40p 92.70p 1862515
10/06/2024 93.80p 93.80p 92.39p 93.00p 1070613
07/06/2024 92.30p 93.40p 92.10p 93.00p 2222245
06/06/2024 91.00p 92.50p 90.90p 92.50p 860931
05/06/2024 92.20p 92.23p 90.80p 90.80p 1755389
04/06/2024 91.00p 92.30p 91.00p 91.80p 1412178
03/06/2024 91.00p 92.90p 90.00p 92.40p 7961584
31/05/2024 91.00p 91.43p 89.30p 90.00p 1563717
30/05/2024 90.00p 91.90p 88.00p 91.00p 1238883
29/05/2024 89.60p 89.70p 88.20p 88.40p 1209894
28/05/2024 91.00p 91.00p 89.20p 89.70p 1454755
24/05/2024 91.00p 91.00p 89.30p 90.20p 758082
23/05/2024 91.80p 92.10p 89.10p 90.30p 1056911
22/05/2024 93.50p 93.50p 91.20p 92.20p 571566
21/05/2024 94.00p 94.00p 91.90p 92.00p 1035859
20/05/2024 94.20p 94.90p 93.00p 93.50p 320274
17/05/2024 95.00p 95.00p 93.90p 94.00p 691936
16/05/2024 95.00p 95.40p 93.64p 94.40p 1141215

*Close Price adjusted for both dividends and splits