Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Equiniti Group Historic Prices

 
     
Date Open High Low Close Volume
Apr 6, 2020 167.20 171.60 164.40 168.00 742,535
Apr 3, 2020 167.60 167.60 157.60 162.00 724,848
Apr 2, 2020 172.20 178.20 165.40 165.80 578,516
Apr 1, 2020 173.20 180.20 167.00 180.20 825,197
Mar 31, 2020 173.70 179.20 172.60 177.00 1,149,163
Mar 30, 2020 176.90 176.90 166.10 170.40 386,830
Mar 27, 2020 178.207 178.207 170.90 174.00 1,126,772
Mar 26, 2020 163.70 176.80 163.70 176.70 664,137
Mar 25, 2020 157.60 168.60 157.60 168.40 870,733
Mar 24, 2020 163.70 163.70 157.10 161.90 1,050,397
Mar 23, 2020 154.20 162.50 151.30 156.30 884,335
Mar 20, 2020 173.70 178.449 150.236 161.90 1,865,896
Mar 19, 2020 156.90 159.30 141.80 142.60 1,246,702
Mar 18, 2020 160.00 162.92 151.70 156.40 1,725,873
Mar 17, 2020 173.00 173.00 155.60 162.00 761,793
Mar 16, 2020 170.50 170.56 154.40 165.90 1,102,948
Mar 13, 2020 173.50 183.169 170.60 172.00 1,690,174
Mar 12, 2020 155.10 172.00 147.70 172.00 1,458,898
Mar 11, 2020 181.40 181.40 167.00 167.00 594,456
Mar 10, 2020 187.00 187.00 174.60 174.60 1,017,491
Mar 9, 2020 194.60 194.60 180.50 183.90 840,687
Mar 6, 2020 196.30 197.60 190.00 192.00 1,149,195
Mar 5, 2020 208.80 210.841 196.80 198.00 578,955
Mar 4, 2020 203.00 208.40 201.00 204.00 514,153
Mar 3, 2020 204.40 205.60 201.101 203.00 372,384
Mar 2, 2020 205.00 205.40 197.90 198.00 710,379
Feb 28, 2020 196.20 202.20 192.251 200.80 923,479
Feb 26, 2020 214.80 214.80 205.20 210.00 889,943
Feb 25, 2020 213.60 213.60 208.80 211.00 407,046
Feb 24, 2020 214.80 215.40 210.00 210.60 473,827
Feb 21, 2020 216.60 220.79 216.60 217.60 196,390
Feb 20, 2020 218.367 226.20 216.00 220.00 369,022
Feb 19, 2020 216.40 217.00 212.40 217.00 106,923
Feb 18, 2020 211.803 214.80 210.40 212.80 242,611
Feb 17, 2020 214.293 217.00 213.00 213.00 385,026
Feb 14, 2020 215.40 215.40 212.60 214.80 684,672
Feb 13, 2020 216.80 217.00 212.00 213.20 266,294
Feb 12, 2020 215.499 218.80 214.80 216.40 413,744
Feb 11, 2020 211.80 216.60 211.00 215.00 476,146
Feb 10, 2020 207.00 211.80 207.00 209.20 1,358,843
Feb 7, 2020 214.60 214.60 205.60 208.40 1,010,417
Feb 6, 2020 214.60 214.60 209.60 210.00 1,954,851
Feb 5, 2020 218.80 218.80 210.40 210.40 840,194
Feb 4, 2020 208.008 216.40 206.60 215.20 507,135
Feb 3, 2020 202.20 207.20 202.20 206.60 436,606
Jan 31, 2020 209.80 209.80 204.80 204.80 252,697
Jan 30, 2020 211.80 211.80 203.00 205.20 771,386
Jan 29, 2020 222.60 222.60 209.80 210.00 679,275
Jan 28, 2020 213.30 219.00 211.60 217.40 850,237
Jan 27, 2020 211.00 216.20 206.00 215.00 1,061,387
Showing 1 to 50 of 259