Equals Group (EQLS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
26/04/2023 90.00p 91.00p 88.00p 88.60p 259135
25/04/2023 91.50p 91.50p 89.20p 90.00p 75193
24/04/2023 91.50p 91.80p 90.00p 91.50p 71664
21/04/2023 91.50p 93.00p 90.65p 91.50p 320361
20/04/2023 92.50p 92.64p 91.00p 91.50p 215570
19/04/2023 93.00p 93.40p 91.00p 92.00p 142670
18/04/2023 93.00p 94.00p 92.66p 93.00p 357245
17/04/2023 92.00p 94.00p 90.00p 93.00p 359593
14/04/2023 92.50p 94.00p 90.00p 92.00p 317198
13/04/2023 93.00p 94.00p 90.66p 92.50p 305129
12/04/2023 92.00p 94.00p 92.00p 93.00p 455976
11/04/2023 91.00p 94.00p 91.00p 92.00p 1328209
06/04/2023 89.50p 91.00p 88.00p 89.50p 643725
05/04/2023 90.00p 91.00p 89.00p 89.50p 308283
04/04/2023 90.50p 92.00p 88.60p 90.00p 203027
03/04/2023 90.50p 92.00p 89.03p 90.50p 191301
31/03/2023 91.00p 91.00p 88.00p 90.50p 334354
30/03/2023 87.00p 93.00p 87.00p 91.00p 275086
29/03/2023 86.50p 87.90p 85.62p 87.00p 169024
28/03/2023 91.00p 92.90p 85.03p 88.60p 1136363
27/03/2023 85.50p 92.00p 85.00p 91.00p 1318594
24/03/2023 80.00p 82.00p 79.50p 81.00p 85471
23/03/2023 80.00p 80.80p 79.00p 80.00p 93793
22/03/2023 79.00p 82.00p 79.00p 80.00p 492701
21/03/2023 72.50p 79.00p 71.00p 79.00p 280205
20/03/2023 74.50p 74.50p 70.10p 72.50p 770273
17/03/2023 76.50p 78.00p 73.24p 77.60p 273686
16/03/2023 77.50p 78.00p 75.00p 76.50p 179921
15/03/2023 79.50p 79.50p 76.00p 78.00p 154339
14/03/2023 77.00p 79.99p 76.75p 79.00p 374821
13/03/2023 80.00p 83.60p 75.00p 78.00p 373823
10/03/2023 81.00p 81.49p 77.06p 80.00p 498679
09/03/2023 84.50p 84.50p 80.60p 82.00p 341639
08/03/2023 84.50p 84.80p 83.00p 84.50p 229717
07/03/2023 84.50p 86.00p 83.00p 84.50p 290603
06/03/2023 84.50p 86.00p 83.20p 84.50p 193299
03/03/2023 84.00p 84.63p 83.00p 83.00p 318214
02/03/2023 84.50p 85.00p 83.00p 83.00p 162510
01/03/2023 84.50p 86.00p 83.00p 84.50p 257997
28/02/2023 84.50p 86.00p 83.01p 85.00p 308906
27/02/2023 84.50p 84.50p 83.11p 84.50p 114710
24/02/2023 85.00p 85.20p 83.55p 84.50p 324898
23/02/2023 84.00p 85.00p 83.66p 85.00p 936442
22/02/2023 86.00p 86.16p 83.00p 84.00p 221867
21/02/2023 85.50p 86.40p 84.60p 85.00p 111909
20/02/2023 85.50p 87.00p 84.00p 85.50p 144932
17/02/2023 87.00p 87.00p 85.00p 85.50p 58826
16/02/2023 87.00p 88.00p 86.00p 88.00p 43757
15/02/2023 87.00p 87.80p 86.00p 87.00p 50668
14/02/2023 87.00p 88.00p 86.91p 87.00p 73045
13/02/2023 86.50p 88.00p 85.33p 87.00p 291838
10/02/2023 86.50p 87.00p 85.03p 86.50p 239952
09/02/2023 88.50p 88.50p 86.04p 87.00p 120564
08/02/2023 87.00p 87.90p 86.02p 87.80p 75982
07/02/2023 87.00p 88.00p 86.00p 87.00p 83883
06/02/2023 87.00p 88.00p 86.00p 87.00p 161664
03/02/2023 87.00p 88.00p 86.00p 87.00p 44881
02/02/2023 86.50p 86.88p 85.50p 86.50p 150283
01/02/2023 86.00p 87.65p 85.20p 86.50p 806737
31/01/2023 88.50p 89.00p 85.20p 89.00p 575405
30/01/2023 88.50p 90.00p 87.00p 88.50p 226593
27/01/2023 88.50p 90.00p 87.00p 88.50p 130258
26/01/2023 89.50p 89.60p 87.50p 89.00p 235489
25/01/2023 88.00p 90.00p 87.02p 89.50p 208745
24/01/2023 88.00p 90.00p 85.25p 88.00p 496374
23/01/2023 88.50p 89.00p 85.00p 87.00p 528323
20/01/2023 90.50p 92.00p 88.35p 88.50p 106990
19/01/2023 90.50p 91.49p 88.26p 90.50p 345703
18/01/2023 93.50p 93.60p 90.00p 90.50p 239558
17/01/2023 94.50p 97.50p 85.20p 85.20p 1048177
16/01/2023 93.00p 93.50p 91.00p 92.50p 170228
13/01/2023 91.50p 94.25p 91.00p 92.50p 421027
12/01/2023 89.00p 92.00p 88.06p 91.00p 384132
11/01/2023 89.00p 89.90p 88.00p 89.00p 139104
10/01/2023 89.00p 90.00p 86.20p 89.00p 215269
09/01/2023 90.00p 92.00p 87.50p 89.00p 199414
06/01/2023 89.50p 91.76p 89.50p 90.20p 238177
05/01/2023 88.50p 92.00p 88.50p 89.50p 262002
04/01/2023 87.50p 88.80p 86.56p 88.50p 150662
03/01/2023 89.50p 89.50p 86.33p 87.50p 175171
30/12/2022 89.50p 89.50p 88.00p 89.50p 27140
29/12/2022 90.00p 90.24p 88.00p 89.50p 128890
28/12/2022 90.00p 91.00p 89.00p 90.00p 50418
23/12/2022 90.00p 91.00p 89.00p 90.00p 200495
22/12/2022 86.50p 93.44p 85.60p 90.00p 250226
21/12/2022 87.00p 88.00p 85.00p 86.50p 167947
20/12/2022 89.00p 90.00p 85.00p 87.00p 132257
19/12/2022 90.50p 90.50p 88.02p 89.00p 66636
16/12/2022 90.50p 91.00p 89.00p 90.50p 114296
15/12/2022 91.00p 91.00p 89.00p 90.50p 104474
14/12/2022 87.50p 91.80p 85.70p 91.00p 941683
13/12/2022 89.50p 90.00p 85.50p 87.50p 987518
12/12/2022 90.00p 90.00p 88.00p 88.00p 286133
09/12/2022 90.50p 90.50p 88.00p 90.00p 100949
08/12/2022 89.00p 91.25p 88.02p 90.50p 254128
07/12/2022 91.00p 91.00p 88.27p 89.00p 153795
06/12/2022 92.00p 92.00p 88.45p 91.00p 330016
05/12/2022 97.50p 100.00p 91.00p 92.00p 624222
02/12/2022 92.50p 93.65p 91.00p 93.50p 483796
01/12/2022 91.00p 94.50p 90.88p 92.50p 143703
30/11/2022 92.00p 92.50p 90.00p 91.00p 90435
29/11/2022 93.50p 93.50p 90.01p 92.00p 106665
28/11/2022 94.00p 96.33p 91.13p 93.50p 176576
25/11/2022 94.00p 94.00p 92.00p 94.00p 119432
24/11/2022 93.50p 97.00p 93.00p 94.40p 292790
23/11/2022 92.50p 98.00p 91.64p 92.60p 270315
22/11/2022 86.50p 93.80p 86.00p 92.50p 8160003
21/11/2022 86.50p 88.00p 85.50p 86.50p 121797
18/11/2022 86.50p 87.34p 85.20p 86.50p 108742
17/11/2022 86.50p 88.00p 85.00p 86.50p 4325
16/11/2022 85.00p 88.00p 85.00p 86.50p 129433
15/11/2022 84.50p 85.50p 84.00p 84.80p 981129
14/11/2022 84.50p 84.60p 84.00p 84.50p 400059
11/11/2022 85.00p 86.00p 84.00p 84.50p 602198
10/11/2022 85.00p 85.50p 83.00p 84.00p 138250
09/11/2022 85.00p 85.50p 84.00p 85.00p 278655
08/11/2022 85.00p 86.00p 84.00p 85.00p 171646
07/11/2022 85.00p 85.50p 84.00p 85.00p 147001
04/11/2022 85.50p 86.00p 84.00p 85.00p 168559
03/11/2022 87.00p 88.00p 84.05p 85.50p 125520
02/11/2022 89.00p 90.00p 85.00p 87.00p 244808
01/11/2022 89.00p 92.00p 88.00p 89.00p 193447
31/10/2022 89.00p 92.00p 88.20p 89.00p 152390
28/10/2022 88.50p 91.00p 87.00p 89.20p 226518
27/10/2022 88.50p 90.00p 87.70p 88.50p 103192
26/10/2022 88.50p 90.00p 87.26p 88.50p 366521
25/10/2022 86.00p 90.00p 85.00p 88.50p 248879
24/10/2022 85.00p 87.00p 83.00p 85.00p 218295
21/10/2022 86.00p 86.00p 83.00p 83.00p 189405
20/10/2022 86.00p 87.00p 85.00p 86.00p 299698
19/10/2022 86.50p 86.50p 85.00p 86.00p 124925
18/10/2022 86.00p 87.00p 85.00p 87.00p 162211
17/10/2022 86.00p 86.00p 83.28p 86.00p 175720
14/10/2022 83.50p 87.77p 80.80p 86.00p 104118
13/10/2022 85.00p 85.00p 82.00p 83.00p 104537
12/10/2022 87.50p 87.50p 83.00p 85.00p 116129
11/10/2022 88.00p 88.80p 86.00p 87.50p 163444
10/10/2022 87.50p 88.85p 86.00p 88.00p 44632
07/10/2022 87.00p 89.00p 87.00p 88.00p 109875
06/10/2022 88.00p 88.67p 86.00p 87.00p 83385
05/10/2022 90.50p 91.60p 87.02p 88.00p 127023
04/10/2022 91.00p 91.80p 89.03p 90.50p 74699
03/10/2022 84.00p 91.74p 84.00p 91.00p 311178
30/09/2022 79.00p 84.10p 77.20p 83.50p 590312
29/09/2022 81.00p 82.00p 76.00p 81.00p 589724
28/09/2022 83.50p 84.00p 79.04p 82.00p 186685
27/09/2022 84.00p 84.42p 82.00p 83.50p 201020
26/09/2022 87.00p 87.00p 82.20p 84.00p 723713
23/09/2022 92.50p 94.00p 85.00p 87.00p 371252
22/09/2022 92.50p 93.00p 91.00p 92.50p 30978
21/09/2022 92.50p 94.00p 91.00p 92.50p 45919
20/09/2022 93.50p 93.50p 91.11p 92.50p 42593
19/09/2022 93.50p 94.00p 93.08p 93.50p 119456
16/09/2022 93.50p 94.00p 93.08p 93.50p 119456
15/09/2022 93.50p 93.50p 93.00p 93.40p 113721
14/09/2022 96.00p 96.00p 93.00p 94.00p 174943
13/09/2022 98.50p 98.50p 95.00p 96.00p 108513
12/09/2022 98.50p 100.88p 98.00p 98.50p 250559
09/09/2022 98.00p 99.90p 97.00p 97.00p 3618547
08/09/2022 95.00p 99.00p 94.00p 98.00p 7970862
07/09/2022 98.00p 99.80p 90.04p 94.50p 1403943
06/09/2022 87.00p 96.80p 87.00p 95.50p 1061594
05/09/2022 90.50p 92.00p 85.22p 87.00p 480312
02/09/2022 89.00p 91.84p 88.50p 90.50p 193860
01/09/2022 90.50p 91.00p 87.60p 89.00p 246391
31/08/2022 92.50p 93.00p 90.00p 90.50p 151562
30/08/2022 94.00p 94.00p 91.18p 92.50p 109433
29/08/2022 94.00p 98.00p 93.00p 98.00p 64998
26/08/2022 94.00p 98.00p 93.00p 98.00p 64998
25/08/2022 91.00p 94.24p 90.00p 93.40p 222954
24/08/2022 92.00p 92.30p 90.18p 91.00p 160211
23/08/2022 95.50p 95.50p 91.40p 92.00p 454870
22/08/2022 97.00p 98.00p 95.00p 95.50p 70150
19/08/2022 97.00p 97.50p 96.25p 97.00p 106041
18/08/2022 97.00p 97.90p 96.00p 97.00p 165436
17/08/2022 99.00p 100.00p 96.00p 97.00p 196106
16/08/2022 97.50p 99.20p 96.00p 99.20p 163427
15/08/2022 97.50p 99.00p 96.00p 96.00p 69422
12/08/2022 94.00p 99.44p 94.00p 97.50p 288020
11/08/2022 90.50p 95.90p 89.00p 94.00p 324938
10/08/2022 89.50p 93.00p 88.25p 93.00p 152734
09/08/2022 89.00p 90.00p 88.10p 89.50p 330692
08/08/2022 91.00p 91.24p 88.00p 90.80p 125067
05/08/2022 94.50p 94.50p 90.00p 91.00p 516249
04/08/2022 95.00p 95.00p 94.02p 94.50p 79602
03/08/2022 95.00p 95.78p 94.00p 95.00p 53544
02/08/2022 96.50p 96.50p 93.00p 94.00p 152687
01/08/2022 98.50p 98.50p 96.00p 96.50p 105803
29/07/2022 98.00p 98.20p 97.50p 98.00p 277994
28/07/2022 98.50p 99.00p 95.80p 98.00p 90948
27/07/2022 96.50p 100.00p 96.50p 98.50p 310863
26/07/2022 94.00p 96.90p 94.00p 96.50p 297510
25/07/2022 95.00p 95.70p 94.00p 94.00p 144260
22/07/2022 93.50p 96.00p 92.00p 95.00p 312859
21/07/2022 95.50p 95.74p 93.20p 93.50p 208790
20/07/2022 95.50p 96.00p 94.50p 95.50p 1093347
19/07/2022 95.50p 96.40p 94.00p 95.50p 806853
18/07/2022 95.50p 97.00p 93.26p 95.50p 1267877
15/07/2022 89.50p 94.00p 88.00p 92.00p 504058
14/07/2022 88.00p 91.64p 87.45p 89.50p 2594097

*Close Price adjusted for both dividends and splits