1. Share Prices

  2. Empiric Student Property PLC (ESP)

75.00p+1.10 (+1.49%)05 Dec 2025, 14:56
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Empiric Student Property PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 4, 202574.90p74.90p73.70p73.90p22,043,243
Dec 3, 202573.10p74.90p73.10p73.80p3,773,977
Dec 2, 202573.20p74.80p73.20p74.46p4,061,499
Dec 1, 202574.10p75.40p72.90p73.60p8,068,192
Nov 28, 202578.30p78.30p74.60p75.30p11,872,150
Nov 27, 202576.30p76.80p74.30p75.00p9,875,797
Nov 26, 202575.10p76.30p74.80p76.00p10,111,619
Nov 25, 202578.30p78.30p74.04p75.30p2,795,605
Nov 24, 202579.00p79.00p74.61p75.00p2,338,662
Nov 21, 202576.00p76.60p75.40p75.70p1,852,276
Nov 20, 202576.00p77.40p75.23p76.20p2,666,085
Nov 19, 202577.30p77.90p76.30p76.30p1,576,348
Nov 18, 202576.50p77.50p76.40p77.50p1,417,041
Nov 17, 202579.90p79.90p76.81p77.30p949,509
Nov 14, 202578.00p78.30p76.70p77.50p1,893,252
Nov 13, 202578.60p79.10p78.20p78.50p1,243,199
Nov 12, 202576.00p79.30p78.08p78.40p871,426
Nov 11, 202577.00p79.70p77.00p79.20p1,708,793
Nov 10, 202579.90p79.90p77.91p78.00p1,674,329
Nov 7, 202579.00p79.10p77.89p78.90p2,523,209
Nov 6, 202580.00p80.00p77.90p77.90p1,762,219
Nov 5, 202578.50p78.60p77.30p78.30p1,473,027
Nov 4, 202576.60p78.80p76.60p78.30p3,022,215
Nov 3, 202581.00p81.00p76.50p77.00p2,966,434
Oct 31, 202581.60p81.60p77.90p77.90p4,493,050
Oct 30, 202578.80p79.10p77.70p78.50p7,319,930
Oct 29, 202581.80p81.80p78.40p79.20p4,100,371
Oct 28, 202580.00p80.00p78.30p78.80p4,381,050
Oct 27, 202580.00p80.20p79.20p79.70p4,585,386
Oct 24, 202580.40p80.40p79.00p80.00p9,024,574
Oct 23, 202579.00p79.70p78.20p79.40p2,458,469
Oct 22, 202581.00p81.00p77.70p79.00p6,126,951
Oct 21, 202577.90p78.40p77.40p77.70p5,846,952
Oct 20, 202578.90p79.50p77.20p77.70p3,946,716
Oct 17, 202579.90p79.90p78.89p79.30p2,011,067
Oct 16, 202580.50p81.10p78.80p80.00p4,210,958
Oct 15, 202581.00p81.90p80.70p80.80p4,768,489
Oct 14, 202584.90p82.90p81.40p81.60p4,175,032
Oct 13, 202582.90p83.90p82.10p82.17p2,566,909
Oct 10, 202582.90p83.60p82.30p82.30p3,190,302
Oct 9, 202583.70p84.00p81.86p83.10p2,060,624
Oct 8, 202590.00p90.00p83.70p84.00p2,689,707
Oct 7, 202590.00p90.80p89.00p90.00p2,055,536
Oct 6, 202592.20p92.40p90.10p90.10p1,003,722
Oct 3, 202591.10p92.80p91.10p91.80p1,201,272
Oct 2, 202593.90p93.90p91.70p91.90p5,975,923
Oct 1, 202592.60p93.20p90.10p92.30p2,184,590
Sep 30, 202593.00p93.00p91.80p92.60p1,613,066
Sep 29, 202589.10p92.50p89.10p92.50p2,133,480
Sep 26, 202592.00p92.10p91.06p91.50p5,184,456
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC148.8015.17
Ocado Group PLC198.507.73
Greggs PLC1,687.066.10
Elementis PLC167.604.62
Ssp Group PLC171.704.12
3I Group PLC3,281.004.06

Fallers

CompanyPrice% Chg
Big Yellow Group PLC1,022.00-4.49
Trainline PLC210.20-4.37
Mony Group PLC184.08-4.13
Baltic Classifieds Group PLC179.00-3.76
Oxford Nanopore Technologies PLC126.30-3.07
Goodwin PLC19,800.00-2.94