1. Share Prices

  2. Empiric Student Property PLC (ESP)

75.20p-0.30 (-0.40%)16 Dec 2025, 17:15
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
Sep 19, 202590.60p91.40p90.20p91.00p3,031,960
Sep 18, 202589.80p91.10p89.50p90.40p3,002,456
Sep 17, 202590.10p90.77p89.80p90.20p1,193,722
Sep 16, 202590.00p91.60p89.60p89.90p2,410,112
Sep 15, 202589.60p91.60p89.60p90.90p1,251,742
Sep 12, 202590.60p91.50p90.20p90.20p942,402
Sep 11, 202589.60p91.40p89.60p90.30p1,525,961
Sep 10, 202590.50p90.70p89.40p90.30p10,443,328
Sep 9, 202588.60p91.00p88.60p90.30p6,252,402
Sep 8, 202590.40p91.10p89.97p90.00p896,358
Sep 5, 202589.40p90.60p89.10p90.20p5,622,579
Sep 4, 202588.20p90.80p88.20p89.10p3,387,896
Sep 3, 202588.40p90.00p88.40p89.90p4,057,932
Sep 2, 202590.00p91.10p88.60p89.00p3,764,291
Sep 1, 202593.40p93.40p90.30p90.40p1,977,053
Aug 29, 202590.60p91.80p90.30p90.30p1,116,572
Aug 28, 202592.20p92.60p90.75p91.70p7,683,081
Aug 27, 202593.40p93.90p92.00p92.00p2,021,234
Aug 26, 202593.30p94.13p92.60p93.70p2,674,535
Aug 22, 202591.70p93.80p91.70p93.70p5,194,646
Aug 21, 202592.60p93.00p91.90p91.90p2,741,624
Aug 20, 202591.80p93.30p91.37p92.90p3,594,831
Aug 19, 202591.20p93.40p91.20p92.10p2,423,960
Aug 18, 202594.90p94.90p90.90p90.90p10,213,628
Aug 15, 202594.90p94.90p91.90p92.00p11,875,454
Aug 14, 202594.00p94.70p90.30p92.00p13,267,859
Aug 13, 202594.20p94.72p93.40p93.60p1,343,679
Aug 12, 202595.30p95.90p93.80p94.10p530,238
Aug 11, 202596.20p96.70p95.00p95.40p503,232
Aug 8, 202597.30p97.30p95.70p96.30p801,786
Aug 7, 202598.20p98.30p96.50p97.00p753,711
Aug 6, 202597.40p98.50p97.14p98.20p1,094,734
Aug 5, 202596.80p98.40p96.80p97.20p1,266,381
Aug 4, 202597.30p98.20p97.00p98.10p1,050,317
Aug 1, 202596.10p97.16p95.20p97.00p778,556
Jul 31, 202597.80p97.80p96.40p96.40p976,693
Jul 30, 202597.40p97.80p96.10p96.90p675,656
Jul 29, 202598.30p98.50p96.80p97.30p948,488
Jul 28, 202598.90p99.10p97.80p98.30p860,407
Jul 25, 202598.50p99.20p97.90p98.50p7,382,507
Jul 24, 202598.00p99.80p98.00p98.60p630,311
Jul 23, 2025100.00p100.48p99.40p99.40p1,023,315
Jul 22, 202599.80p100.40p99.74p100.00p798,816
Jul 21, 202599.44p100.80p98.70p100.20p867,109
Jul 18, 202597.60p99.00p97.60p99.00p10,036,494
Jul 17, 202597.60p98.60p97.50p97.90p794,037
Jul 16, 202599.90p100.60p97.60p98.20p1,319,042
Jul 15, 2025100.40p101.00p99.80p100.20p1,062,457
Jul 14, 202598.90p102.45p98.90p100.80p1,978,372
Jul 11, 202599.80p100.80p99.40p99.60p942,010
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
Ig Group Holdings PLC1,265.008.49
B&M European Value Retail S.A.169.603.60
Greggs PLC1,720.003.49
Easyjet PLC512.803.20
Endeavour Mining PLC3,708.002.94
Jd Sports Fashion PLC83.182.64

Fallers

CompanyPrice% Chg
Goodwin PLC19,000.00-12.04
Ceres Power Holdings PLC234.20-12.02
Babcock International Group PLC1,214.00-3.57
BP PLC422.50-3.42
Informa PLC864.00-3.03
Metlen Energy & Metals PLC40.30-2.77
Risers/fallers data from previous trading day. Today's data available from 8:15am.