Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Epr Properties (EPR.G.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 21.57 21.57 21.40 21.40 0
17th Jul 2025 (Thu) 21.57 21.57 21.49 21.49 105
16th Jul 2025 (Wed) 21.57 21.57 21.30 21.30 0
15th Jul 2025 (Tue) 21.57 21.57 21.30 21.30 7
14th Jul 2025 (Mon) 21.57 21.57 21.57 21.54 102
11th Jul 2025 (Fri) 21.70 21.70 21.60 21.76 200
10th Jul 2025 (Thu) 21.62 21.70 21.62 21.70 1,215
9th Jul 2025 (Wed) 21.18 21.62 21.18 21.62 0
8th Jul 2025 (Tue) 21.18 21.49 21.18 21.49 141
7th Jul 2025 (Mon) 21.18 21.33 21.18 21.455 765
4th Jul 2025 (Fri) 20.88 21.195 20.88 21.195 41
3rd Jul 2025 (Thu) 20.88 21.195 20.88 21.195 41
2nd Jul 2025 (Wed) 20.88 21.10 20.88 21.24 1,152
1st Jul 2025 (Tue) 20.90 20.90 20.86 20.8601 402
30th Jun 2025 (Mon) 20.50 20.50 20.50 20.84 342
27th Jun 2025 (Fri) 20.71 20.71 20.71 20.65 145
26th Jun 2025 (Thu) 20.85 20.85 20.763 20.763 0
25th Jun 2025 (Wed) 20.85 20.85 20.65 20.65 48
24th Jun 2025 (Tue) 20.85 20.85 20.77 20.77 50
23rd Jun 2025 (Mon) 20.85 20.85 20.85 20.61 354
20th Jun 2025 (Fri) 20.80 20.80 20.80 20.81 117
19th Jun 2025 (Thu) 20.40 20.49 20.40 20.49 0
18th Jun 2025 (Wed) 20.40 20.49 20.40 20.49 0
17th Jun 2025 (Tue) 20.40 20.625 20.40 20.625 10
16th Jun 2025 (Mon) 20.40 20.40 20.40 20.6355 100
13th Jun 2025 (Fri) 20.33 20.33 20.25 20.25 937
12th Jun 2025 (Thu) 20.25 20.25 20.25 20.38 550
11th Jun 2025 (Wed) 20.55 20.55 20.55 20.53 100
10th Jun 2025 (Tue) 20.40 20.61 20.38 20.61 510
9th Jun 2025 (Mon) 20.35 20.35 20.35 20.33 210
6th Jun 2025 (Fri) 20.09 20.09 20.09 20.09 45
5th Jun 2025 (Thu) 19.92 19.97 19.92 19.97 0
4th Jun 2025 (Wed) 19.92 19.92 19.8374 19.8374 0
3rd Jun 2025 (Tue) 19.92 19.92 19.72 19.81 515
2nd Jun 2025 (Mon) 19.92 19.92 19.83 19.86 2,302
30th May 2025 (Fri) 20.20 20.50 20.20 19.86 2,904
29th May 2025 (Thu) 20.00 20.11 20.00 20.10 5,604
FTSE 100 Latest
Value8,992.12
Change19.48