LSE, ESP End of Day and Historical Share Prices [Empiric Student Property]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, ESP: Empiric Student Property PLC

05 Sep 2025

LAST: 90.20	CHANGE: 1.10	OPEN: 89.40	HIGH: 90.60	ASK: 0.00	VOLUME: 88.76M
LAST: 90.20	CHG(%): 1.23	PREV: 89.10	LOW: 89.10	BID: 79.50

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	89.40	90.60	89.10	90.20	88.76M
04 Sep 25	88.20	90.80	88.20	89.10	4.39M
03 Sep 25	88.40	90.00	88.40	89.90	4.06M
02 Sep 25	90.00	91.10	88.60	89.00	3.76M
01 Sep 25	93.40	93.40	90.30	90.40	1.98M
29 Aug 25	90.60	91.80	90.30	90.30	5.35M
28 Aug 25	92.20	92.60	90.75	91.70	12.59M
27 Aug 25	93.40	93.90	92.00	92.00	2.02M
26 Aug 25	93.30	94.13	92.60	93.70	2.67M
25 Aug 25	91.70	93.80	91.70	93.70	5.19M

COMPANY PROFILE

Name:	Empiric Student Property PLC
About:	Empiric Student Property plc is a leading provider and operator of modern, predominantly direct-let, premium student accommodation serving key UK universities. Investing in both operating and development assets, Empiric is a fully integrated operational student property business focused on premium studio-led accommodation managed through its Hello Student operating platform, that is attractive to affluent growing student segments. The Company, an internally managed real estate investment trust (REIT) incorporated in England and Wales, listed on the Equity Shares segment of the Official List of the Financial Conduct Authority and was admitted to trading on the main market for listed securities of the London Stock Exchange in June 2014. The Company is classified as a commercial company listed under the UK Listing rules and as such is not an alternative investment fund (AIF) for the purposes of the Alternative Investment Fund Managers Directive (AIFMD) and is not required to provide investors with a Key information Document (KID) in accordance with the Packaged Retail and Insurance-based Investment Products (PRIIPs) regulations.
Sector:	Real Estate
Industry:	REIT - Residential
Address:	1st Floor Hop Yard Studios, London, United Kingdom, SE1 1XF
Website:	https://www.empiric.co.uk
ISIN:	GB00BLWDVR75
LEI:	213800FPF38IBPRFPU87

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	22.93
DivYield:	0.04
Div/Share:	0.04
Price to Book:	0.76
Price to Sales:	7.25
EBITDA:	42.1M
Shares:	664.13M
Market Cap:	59.904B

TECHNICAL INDICATORS

MA5:	89.72
MA10:	91.00
MA20:	91.93
MA50:	96.22
MA100:	96.01
MA200:	89.73
STO9:	23.38
STO14:	23.38
RSI14:	47.20
WPR14:	-74.47
MTM14:	-1.90
ROC14:	-0.02
ATR:	1.99
Week High:	93.40
Week Low:	88.20
Month High:	98.50
Month Low:	88.20
Year High:	106.40
Year Low:	78.10
Volatility:	7.19

RECENT SPLITS

Date	Ratio
04 Jul 2017	1427-1423
01 Mar 2016	818-815

RECENT DIVIDENDS

Date	Amount
04 Sep 2025	$0.01
12 Jun 2025	$0.01
27 Mar 2025	$0.01
21 Nov 2024	$0.01
05 Sep 2024	$0.01
13 Jun 2024	$0.01
04 Apr 2024	$0.01
16 Nov 2023	$0.01
07 Sep 2023	$0.01
08 Jun 2023	$0.01