Equals Group (EQLS) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Equals Group

Date Open High Low Close* Volume
22/11/2024 119.00p 120.00p 118.00p 118.00p 553106
21/11/2024 120.00p 121.00p 118.00p 118.00p 1457870
20/11/2024 125.00p 125.00p 118.11p 120.00p 1541700
19/11/2024 127.00p 127.00p 124.00p 124.00p 732462
18/11/2024 125.00p 129.00p 124.50p 126.00p 291691
15/11/2024 126.00p 126.00p 124.40p 125.00p 414036
14/11/2024 126.00p 126.40p 125.00p 125.00p 233968
13/11/2024 125.50p 127.00p 124.50p 126.00p 530539
12/11/2024 124.75p 125.46p 124.00p 125.00p 814538
11/11/2024 122.00p 124.93p 121.00p 124.00p 938688
08/11/2024 124.50p 124.50p 121.11p 122.00p 626806
07/11/2024 125.50p 126.00p 121.00p 121.00p 532165
06/11/2024 125.00p 125.50p 124.50p 125.50p 411157
05/11/2024 124.50p 125.50p 124.00p 125.00p 576790
04/11/2024 122.00p 126.00p 121.50p 126.00p 368322
01/11/2024 123.00p 124.00p 121.30p 123.00p 641497
31/10/2024 124.00p 125.00p 121.55p 123.00p 730701
30/10/2024 117.50p 124.90p 115.00p 124.00p 4789168
29/10/2024 109.50p 112.70p 109.49p 112.00p 820568
28/10/2024 109.75p 110.50p 108.76p 110.00p 2681269
25/10/2024 110.00p 110.50p 109.00p 109.00p 304017
24/10/2024 110.00p 110.15p 109.50p 110.00p 583733
23/10/2024 111.00p 111.14p 109.50p 110.00p 572120
22/10/2024 111.00p 114.00p 110.50p 111.00p 989465
21/10/2024 111.00p 112.00p 110.00p 111.00p 197546
18/10/2024 113.75p 114.50p 110.00p 111.00p 1157643
17/10/2024 114.50p 114.50p 113.00p 113.75p 156482
16/10/2024 114.75p 115.00p 114.00p 114.50p 198283
15/10/2024 115.00p 116.00p 114.25p 114.75p 265418
14/10/2024 113.00p 116.00p 113.00p 116.00p 588334
11/10/2024 113.00p 114.00p 112.00p 113.00p 217180
10/10/2024 113.00p 114.00p 112.30p 113.00p 252523
09/10/2024 111.00p 112.50p 110.50p 112.50p 363887
08/10/2024 111.00p 112.00p 110.90p 111.00p 69062
07/10/2024 112.50p 113.00p 110.60p 111.50p 267778
04/10/2024 112.50p 113.58p 112.00p 112.50p 319238
03/10/2024 112.50p 113.00p 112.00p 112.00p 383083
02/10/2024 113.00p 115.00p 112.00p 112.50p 1217244
01/10/2024 113.75p 115.00p 113.25p 114.00p 776423
30/09/2024 116.50p 117.00p 113.00p 114.00p 1253121
27/09/2024 117.25p 118.00p 116.00p 116.50p 169218
26/09/2024 118.00p 119.00p 116.50p 116.50p 331047
25/09/2024 118.75p 120.00p 117.00p 117.50p 753892
24/09/2024 118.75p 120.00p 117.50p 118.00p 244128
23/09/2024 118.00p 120.00p 117.00p 119.00p 416340
20/09/2024 117.00p 118.50p 116.50p 117.50p 399917
19/09/2024 117.00p 118.00p 116.00p 117.00p 549690
18/09/2024 118.00p 118.64p 116.00p 117.50p 1251282
17/09/2024 117.00p 119.00p 116.00p 118.00p 340010
16/09/2024 114.50p 117.90p 114.00p 117.00p 1044725
13/09/2024 114.25p 115.20p 113.60p 115.00p 582876
12/09/2024 114.00p 115.90p 114.00p 114.25p 922408
11/09/2024 111.50p 115.46p 111.10p 114.00p 2112007
10/09/2024 114.50p 116.70p 111.15p 112.00p 1639115
09/09/2024 112.50p 114.50p 112.00p 112.50p 944427
06/09/2024 113.00p 113.50p 112.26p 112.50p 320770
05/09/2024 114.00p 114.50p 112.45p 113.00p 580159
04/09/2024 118.50p 118.50p 113.00p 113.50p 2247905
03/09/2024 118.00p 120.00p 116.80p 120.00p 1747067
02/09/2024 117.00p 119.00p 117.00p 119.00p 518260
30/08/2024 115.50p 117.00p 115.00p 117.00p 329884
29/08/2024 117.00p 117.00p 114.00p 116.00p 775687
28/08/2024 116.50p 116.50p 116.00p 116.00p 148067
27/08/2024 116.00p 117.00p 115.00p 116.00p 270802
23/08/2024 116.50p 118.00p 115.00p 116.00p 109614
22/08/2024 115.50p 117.10p 115.00p 116.50p 97079
21/08/2024 115.00p 115.75p 114.00p 115.00p 310329
20/08/2024 114.50p 115.50p 114.00p 115.50p 206376
19/08/2024 113.50p 115.00p 112.50p 114.50p 347981
16/08/2024 113.00p 114.00p 112.00p 114.00p 311353
15/08/2024 113.00p 114.00p 112.00p 113.00p 225928
14/08/2024 114.00p 115.90p 112.50p 113.00p 533782
13/08/2024 111.00p 114.64p 110.00p 113.50p 896439
12/08/2024 110.25p 112.00p 110.00p 111.00p 206774
09/08/2024 110.50p 111.00p 109.00p 110.00p 566596
08/08/2024 111.00p 112.00p 109.00p 111.00p 357605
07/08/2024 111.00p 113.00p 109.50p 111.00p 720251
06/08/2024 108.50p 111.00p 108.00p 109.00p 1112087
05/08/2024 113.50p 113.50p 106.10p 108.00p 1202793
02/08/2024 114.25p 114.63p 113.00p 113.75p 819303
01/08/2024 114.50p 116.00p 113.00p 114.25p 248643
31/07/2024 114.00p 115.00p 113.00p 114.00p 455109
30/07/2024 108.00p 114.00p 107.50p 113.50p 1199915
29/07/2024 107.50p 108.00p 107.00p 108.00p 1095048
26/07/2024 107.50p 110.00p 107.00p 107.50p 343991
25/07/2024 109.25p 109.50p 107.00p 107.50p 611953
24/07/2024 109.25p 109.50p 109.00p 109.00p 693505
23/07/2024 109.50p 110.00p 109.00p 109.50p 648049
22/07/2024 110.00p 111.00p 109.00p 109.50p 281380
19/07/2024 110.50p 111.00p 109.00p 110.00p 107981
18/07/2024 109.00p 111.00p 109.00p 110.50p 333964
17/07/2024 110.50p 112.00p 108.56p 109.00p 455841
16/07/2024 112.25p 112.25p 110.00p 110.50p 543155
15/07/2024 114.25p 114.50p 112.00p 112.00p 731077
12/07/2024 115.25p 115.50p 113.50p 113.50p 387018
11/07/2024 115.50p 116.98p 115.00p 115.50p 714453
10/07/2024 122.50p 129.00p 115.00p 115.50p 5230732
09/07/2024 115.50p 118.00p 115.00p 117.00p 624493
08/07/2024 113.00p 116.00p 112.33p 115.50p 442791
05/07/2024 114.00p 116.00p 112.00p 112.00p 884786
04/07/2024 119.00p 122.00p 113.26p 113.50p 1161688
03/07/2024 118.00p 122.00p 114.00p 119.00p 952664
02/07/2024 115.50p 120.00p 114.63p 120.00p 593217
01/07/2024 111.00p 117.00p 110.00p 114.00p 426904
28/06/2024 111.50p 113.00p 110.00p 111.00p 207459
27/06/2024 108.50p 111.88p 107.00p 111.50p 478560
26/06/2024 108.50p 110.80p 107.50p 108.00p 562989
25/06/2024 109.50p 111.00p 107.16p 107.50p 375244
24/06/2024 109.00p 111.00p 108.00p 109.00p 291045
21/06/2024 108.50p 110.00p 107.60p 109.00p 184211
20/06/2024 106.00p 109.00p 106.00p 108.50p 245718
19/06/2024 104.00p 107.00p 103.72p 106.00p 457123
18/06/2024 105.00p 106.00p 103.00p 104.00p 507795
17/06/2024 109.50p 110.00p 103.00p 104.50p 1306113
14/06/2024 114.00p 115.00p 107.00p 109.00p 580728
13/06/2024 112.50p 115.00p 112.34p 113.50p 239364
12/06/2024 117.00p 118.00p 109.60p 112.50p 1968309
11/06/2024 121.50p 122.00p 120.00p 121.50p 335134
10/06/2024 126.50p 127.70p 120.10p 121.50p 651655
07/06/2024 116.50p 127.00p 116.00p 126.50p 1694561
06/06/2024 117.00p 118.00p 116.00p 116.00p 684327
05/06/2024 118.00p 119.00p 117.00p 117.00p 629095
04/06/2024 119.50p 120.00p 117.30p 118.00p 261504
03/06/2024 118.50p 120.00p 118.00p 119.50p 494566
31/05/2024 119.50p 120.25p 118.00p 118.50p 309771
30/05/2024 121.00p 122.00p 119.00p 119.50p 279263
29/05/2024 122.50p 123.00p 120.00p 120.00p 381777
28/05/2024 124.00p 125.00p 122.00p 122.00p 394921
24/05/2024 124.00p 125.00p 123.05p 124.00p 204800
23/05/2024 124.00p 124.00p 123.00p 123.50p 719872
22/05/2024 122.25p 125.00p 122.00p 123.50p 995878
21/05/2024 123.50p 125.00p 122.00p 122.25p 363552
20/05/2024 124.00p 125.00p 123.00p 123.50p 162807
17/05/2024 124.00p 124.40p 123.00p 124.00p 336333
16/05/2024 123.50p 126.00p 123.00p 123.00p 837108
15/05/2024 126.00p 127.00p 122.00p 123.00p 1406818
14/05/2024 129.00p 129.00p 126.00p 126.00p 475514
13/05/2024 129.00p 130.00p 128.10p 129.50p 122123
10/05/2024 130.00p 130.04p 128.26p 129.00p 319565
09/05/2024 130.00p 131.00p 129.00p 129.50p 361544
08/05/2024 130.50p 131.00p 129.15p 130.00p 423480
07/05/2024 129.50p 131.24p 129.16p 130.00p 827295
03/05/2024 129.50p 131.00p 129.00p 130.00p 613805
02/05/2024 130.00p 130.00p 129.00p 129.50p 345100
01/05/2024 131.00p 132.00p 129.00p 130.00p 117637
30/04/2024 131.50p 132.73p 130.25p 131.00p 445478
29/04/2024 129.00p 131.00p 128.00p 130.50p 753498
26/04/2024 127.50p 130.00p 126.05p 127.50p 693427
25/04/2024 127.25p 128.00p 126.00p 127.50p 349524
24/04/2024 128.50p 129.00p 127.00p 127.00p 108767
23/04/2024 132.00p 133.00p 128.00p 128.00p 693931
22/04/2024 132.00p 135.00p 130.00p 130.50p 1443914
19/04/2024 128.00p 132.70p 128.00p 131.50p 508736
18/04/2024 126.00p 130.00p 126.00p 128.50p 360796
17/04/2024 125.50p 127.00p 124.10p 126.00p 754361
16/04/2024 123.50p 126.00p 122.00p 124.00p 1260543
15/04/2024 124.00p 124.92p 121.05p 123.00p 384678
12/04/2024 125.00p 126.00p 123.00p 124.00p 849434
11/04/2024 124.50p 125.80p 124.00p 125.00p 547016
10/04/2024 124.50p 125.00p 124.00p 124.00p 559750
09/04/2024 124.00p 126.00p 123.00p 124.00p 438285
08/04/2024 124.00p 125.00p 123.00p 124.00p 675293
05/04/2024 126.00p 127.00p 123.00p 124.00p 1163926
04/04/2024 123.50p 126.00p 123.00p 126.00p 922699
03/04/2024 123.00p 124.00p 121.44p 123.00p 3125391
02/04/2024 118.00p 124.00p 117.25p 123.00p 2229142
28/03/2024 118.00p 119.00p 117.00p 117.50p 622794
27/03/2024 118.00p 119.00p 117.00p 118.00p 1758760
26/03/2024 118.00p 119.00p 117.28p 118.00p 266706
25/03/2024 115.50p 118.50p 115.00p 117.50p 1112072
22/03/2024 117.50p 119.00p 115.50p 116.00p 674195
21/03/2024 116.00p 119.00p 116.00p 117.50p 1152622
20/03/2024 109.00p 109.50p 109.00p 116.00p 2119186
19/03/2024 109.00p 110.00p 108.75p 109.50p 417442
18/03/2024 106.50p 109.50p 106.00p 108.00p 930104
15/03/2024 107.00p 108.00p 105.15p 106.50p 527243
14/03/2024 107.50p 109.00p 107.00p 107.00p 1075658
13/03/2024 108.00p 108.75p 107.00p 108.00p 267549
12/03/2024 109.50p 110.00p 107.00p 107.50p 393628
11/03/2024 109.50p 110.00p 109.00p 109.00p 649187
08/03/2024 110.50p 111.16p 109.00p 109.00p 616665
07/03/2024 108.50p 110.85p 107.25p 110.00p 626430
06/03/2024 109.50p 110.00p 108.00p 108.00p 256676
05/03/2024 110.00p 111.00p 108.50p 109.00p 390342
04/03/2024 111.00p 112.00p 108.00p 109.50p 319544
01/03/2024 112.50p 113.00p 110.00p 110.00p 330457
29/02/2024 112.50p 112.50p 112.00p 112.50p 190053
28/02/2024 114.00p 115.00p 112.00p 112.50p 562666
27/02/2024 114.00p 114.88p 112.00p 113.00p 109172
26/02/2024 116.00p 116.00p 112.36p 114.00p 155448
23/02/2024 116.00p 116.22p 115.00p 116.00p 246540
22/02/2024 112.00p 116.70p 111.32p 116.00p 338985
21/02/2024 117.00p 117.00p 110.00p 111.50p 447283
20/02/2024 114.50p 119.49p 114.06p 118.50p 789441
19/02/2024 117.00p 117.00p 114.00p 114.00p 178105
16/02/2024 116.50p 117.00p 116.26p 117.00p 477658
15/02/2024 115.00p 118.00p 115.00p 117.00p 602078
14/02/2024 113.50p 115.90p 112.00p 115.00p 720141
13/02/2024 112.00p 115.00p 111.10p 113.50p 356337
12/02/2024 110.50p 113.00p 109.00p 112.00p 450401

*Close Price adjusted for both dividends and splits