Equals Group (EQLS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
09/02/2024 110.50p 112.00p 109.00p 109.00p 120110
08/02/2024 108.50p 110.50p 108.20p 110.50p 279408
07/02/2024 110.50p 111.00p 107.00p 108.50p 535972
06/02/2024 113.00p 113.44p 110.00p 110.00p 332301
05/02/2024 116.00p 117.00p 112.00p 113.00p 326632
02/02/2024 116.50p 118.00p 115.00p 115.00p 314292
01/02/2024 119.00p 120.00p 116.25p 117.00p 117951
31/01/2024 117.50p 119.00p 117.50p 119.00p 157003
30/01/2024 120.00p 122.00p 117.00p 117.00p 319916
29/01/2024 115.50p 120.00p 115.10p 118.00p 605751
26/01/2024 115.50p 116.00p 114.00p 115.50p 598422
25/01/2024 119.00p 120.00p 115.00p 115.50p 239771
24/01/2024 122.00p 123.00p 118.00p 118.50p 775365
23/01/2024 121.50p 122.00p 121.00p 122.00p 114814
22/01/2024 118.50p 123.00p 117.00p 123.00p 892879
19/01/2024 116.00p 120.00p 115.00p 118.50p 2889846
18/01/2024 116.00p 118.00p 114.00p 115.00p 876905
17/01/2024 114.00p 116.00p 113.50p 116.00p 196451
16/01/2024 121.50p 121.50p 113.00p 113.00p 1895264
15/01/2024 121.00p 122.00p 119.00p 120.00p 1403305
12/01/2024 122.00p 122.00p 120.00p 121.00p 193007
11/01/2024 122.00p 123.00p 121.00p 122.00p 139035
10/01/2024 124.00p 125.00p 121.06p 122.00p 177301
09/01/2024 121.50p 124.25p 121.00p 123.00p 488955
08/01/2024 123.00p 124.00p 121.47p 121.50p 290752
05/01/2024 123.50p 124.00p 122.00p 123.00p 271879
04/01/2024 124.50p 125.00p 122.50p 122.50p 200256
03/01/2024 124.50p 125.00p 123.00p 124.50p 117355
02/01/2024 121.50p 125.00p 121.00p 125.00p 462938
29/12/2023 121.50p 123.50p 121.45p 121.50p 60809
28/12/2023 120.50p 122.00p 120.40p 121.50p 260987
27/12/2023 122.50p 122.50p 118.02p 120.50p 374405
22/12/2023 125.00p 126.20p 122.00p 123.00p 149469
21/12/2023 125.00p 125.00p 123.00p 125.00p 210199
20/12/2023 125.00p 126.20p 123.00p 125.00p 352249
19/12/2023 126.00p 127.00p 123.00p 125.00p 402730
18/12/2023 125.50p 127.00p 124.60p 125.00p 83531
15/12/2023 128.50p 128.50p 124.00p 125.00p 319242
14/12/2023 126.50p 130.00p 126.00p 128.00p 1290096
13/12/2023 121.50p 128.00p 121.50p 127.00p 3149194
12/12/2023 121.50p 123.00p 120.00p 121.50p 115515
11/12/2023 120.50p 123.00p 120.00p 121.50p 422505
08/12/2023 119.00p 122.00p 119.00p 120.50p 740135
07/12/2023 119.00p 120.00p 118.00p 120.00p 158619
06/12/2023 117.00p 120.00p 117.00p 119.00p 158494
05/12/2023 116.00p 117.90p 115.00p 117.00p 354778
04/12/2023 116.00p 117.00p 115.00p 116.00p 820467
01/12/2023 114.00p 115.00p 113.00p 115.00p 1172313
30/11/2023 113.00p 120.00p 110.00p 120.00p 1131578
29/11/2023 112.00p 115.76p 111.50p 113.00p 667506
28/11/2023 112.50p 113.20p 111.00p 111.50p 198244
27/11/2023 111.00p 113.40p 110.00p 112.00p 117501
24/11/2023 112.50p 112.74p 110.00p 110.00p 271941
23/11/2023 113.50p 113.84p 112.16p 112.50p 108538
22/11/2023 113.00p 114.00p 111.00p 113.00p 339233
21/11/2023 113.50p 114.00p 111.35p 112.50p 332370
20/11/2023 117.00p 117.00p 113.00p 113.50p 476315
17/11/2023 117.00p 118.00p 116.00p 117.00p 337033
16/11/2023 116.50p 118.00p 116.00p 117.00p 622378
15/11/2023 115.00p 117.94p 114.60p 117.00p 286686
14/11/2023 114.00p 115.50p 113.60p 115.00p 179829
13/11/2023 117.00p 118.00p 113.80p 114.00p 283125
10/11/2023 118.00p 120.00p 116.00p 117.00p 212447
09/11/2023 115.50p 119.90p 114.75p 118.00p 212699
08/11/2023 114.00p 116.40p 113.33p 115.50p 426230
07/11/2023 110.50p 115.80p 110.50p 114.00p 1120833
06/11/2023 106.00p 111.75p 105.16p 110.50p 213394
03/11/2023 113.50p 116.00p 105.00p 106.00p 1591052
02/11/2023 117.00p 121.00p 112.00p 113.50p 1414782
01/11/2023 103.00p 118.00p 100.40p 116.50p 3279654
31/10/2023 106.00p 107.90p 102.50p 102.50p 475237
30/10/2023 101.50p 108.00p 100.55p 106.00p 576947
27/10/2023 100.50p 103.00p 100.00p 100.00p 248523
26/10/2023 99.50p 100.24p 98.20p 99.60p 348790
25/10/2023 96.00p 100.87p 95.75p 99.50p 911211
24/10/2023 97.00p 97.75p 95.02p 96.40p 611365
23/10/2023 101.00p 101.00p 96.02p 97.50p 966256
20/10/2023 103.50p 103.90p 99.00p 100.50p 612465
19/10/2023 106.00p 107.00p 102.55p 106.00p 247458
18/10/2023 105.50p 106.98p 105.00p 106.00p 187287
17/10/2023 105.00p 107.97p 103.00p 105.50p 611013
16/10/2023 103.50p 106.00p 103.00p 104.50p 481946
13/10/2023 108.00p 108.00p 102.20p 103.50p 755261
12/10/2023 108.50p 108.50p 106.00p 106.50p 764850
11/10/2023 109.50p 110.70p 106.30p 108.00p 437351
10/10/2023 104.00p 110.70p 103.00p 108.50p 868406
09/10/2023 106.50p 107.00p 103.00p 103.50p 528900
06/10/2023 107.00p 108.00p 105.00p 106.50p 144470
05/10/2023 109.50p 109.50p 106.00p 106.50p 143940
04/10/2023 109.50p 109.50p 107.00p 108.00p 119399
03/10/2023 107.00p 109.00p 106.00p 108.00p 525423
02/10/2023 109.50p 109.50p 105.50p 106.50p 655278
29/09/2023 111.50p 113.00p 105.00p 108.50p 4915738
28/09/2023 116.50p 118.00p 110.00p 111.50p 236416
27/09/2023 116.00p 118.00p 115.50p 115.50p 191037
26/09/2023 113.50p 118.00p 113.50p 116.00p 304885
25/09/2023 118.00p 119.00p 112.00p 114.00p 597893
22/09/2023 119.50p 121.00p 117.00p 118.00p 141036
21/09/2023 121.00p 122.00p 118.00p 119.50p 177381
20/09/2023 120.50p 124.50p 119.00p 121.00p 367507
19/09/2023 117.50p 122.50p 116.00p 120.50p 1574636
18/09/2023 117.00p 120.00p 115.00p 117.50p 2765517

*Close Price adjusted for both dividends and splits