Essex Property Trust, Inc. - 0IIR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	258.01	260	259.8	261.2	256.61	5
November 07, 2025	258.18	257.83	257.83	258.18	257.83	36
November 06, 2025	258.85	259.49	259.49	259.59	258.85	1
November 05, 2025	257	258.43	258.43	258.43	257	6
November 04, 2025	253.53	253.05	253.05	255.95	253.05	2
November 03, 2025	250.99	248.01	248.01	251.2	247.38	5
October 31, 2025	249.51	250.79	250.79	250.79	249.51	16
October 30, 2025	252.89	245.91	248.8	260.49	243.97	5
October 29, 2025	250.64	248.8	248.8	251.4	248.77	39
October 28, 2025	263.55	263.55	263.55	263.55	263.55	1
October 27, 2025	262.51	262.51	262.51	262.51	262.51	4
October 24, 2025	265.54	265.54	265.54	265.54	265.54	1
October 23, 2025	266.04	262.41	262.41	266.04	262.41	55
October 22, 2025	264.08	264.08	264.08	264.08	264.08	478
October 21, 2025	259.31	261.28	261.28	261.28	259.31	22
October 20, 2025	261.33	261.3	261.3	261.33	260.45	22
October 17, 2025	258.43	258.2	258.2	258.5	256.06	22
October 16, 2025	256.13	256.13	256.13	256.13	256.13	23
October 15, 2025	259.59	259.59	259.59	259.59	259.59	9
October 14, 2025	259.28	259.28	259.28	259.28	259.28	3
October 13, 2025	257.68	256.74	256.74	257.68	256.74	327
October 10, 2025	258.33	255.95	255.95	258.33	255.95	15
October 09, 2025	263.47	263.47	263.47	263.47	263.47	56
October 08, 2025	262.3	262.3	262.3	262.3	262.3	3
October 07, 2025	261.33	262.19	262.19	262.19	261.33	0
October 06, 2025	262.75	263.26	263.26	263.26	262.62	61
October 03, 2025	266.5	266.32	266.32	266.5	265.31	1
October 02, 2025	265.57	265.57	265.57	265.57	265.57	3
October 01, 2025	269.16	269.16	269.16	269.16	269.16	2
September 30, 2025	261.85	265.37	265.37	265.37	261.85	275
September 29, 2025	266.94	266.36	263.79	266.94	266.36	11
September 26, 2025	266.82	266.82	266.82	266.82	266.82	1
September 25, 2025	263.52	265.65	265.65	265.65	263.52	2
September 24, 2025	266.07	265.87	265.87	266.07	265.83	48
September 22, 2025	266.17	265.12	265.12	266.17	265.12	59
September 19, 2025	268.76	269.35	269.35	269.35	267.55	6
September 18, 2025	269.5	267.08	267.08	269.5	267.08	1
September 17, 2025	268.06	270.77	270.77	270.77	268.06	1,065
September 16, 2025	265.34	265.34	265.34	265.34	265.34	2,000
September 15, 2025	267.3	266.12	266.12	269.9	266.12	202
September 12, 2025	268.41	266.94	266.94	268.41	266.94	13
September 11, 2025	264.95	264.95	264.95	264.95	264.95	4
September 10, 2025	269.75	265.51	269.75	269.75	265.51	1
September 09, 2025	264.79	266.43	266.43	267.52	264.79	16
September 08, 2025	265.33	265.33	265.33	265.33	265.33	310
September 05, 2025	263.93	269.22	268.6	269.43	263.93	310
September 04, 2025	264.47	260.62	261.28	264.47	260.62	648
September 03, 2025	260.35	260.89	260.89	261.18	260.35	52
September 02, 2025	268.48	268.57	268.57	268.57	268	35
August 29, 2025	271.07	269.48	269.48	271.07	265.21	9
August 28, 2025	265.95	265.5	265.5	267.32	265.5	7
August 27, 2025	263.98	266.18	266.18	266.18	263.98	8,022
August 26, 2025	266.08	265.5	265.5	266.08	265.08	3
August 22, 2025	264.82	267.68	267.68	268.54	264.82	4
August 21, 2025	258	262.06	262.06	262.9	258	14
August 20, 2025	265	266.27	266.27	266.27	264.07	3
August 19, 2025	255.1	261.06	261.06	261.06	255.1	21
August 18, 2025	260.55	257.71	257.71	260.55	257.71	180
August 15, 2025	256.7	258.01	258.01	258.25	256.7	0
August 14, 2025	254.97	254.15	254.15	254.99	254.15	1

Essex Property Trust, Inc. (0IIR.L) LSE