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

247.73

+3.36(+1.37%)

Updated at April 02 06:30PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	244.44	247.73	247.73	248.46	240.89	4
April 01, 2026	242.27	244.37	244.37	244.37	240.54	155
March 31, 2026	243.26	240.87	240.87	243.26	240.41	6
March 30, 2026	239.59	243.2	243.2	245	232.88	806
March 27, 2026	236.96	239	239	247.75	236.96	15
March 26, 2026	242.14	244.62	244.62	245.28	241	13
March 25, 2026	252	242.77	242.77	252	241.8	4
March 24, 2026	245.05	244.36	244.36	245.05	240.01	3
March 23, 2026	240.19	245.76	245.76	247.59	234.19	598
March 20, 2026	248.1	243.03	243.03	248.1	242.72	12
March 19, 2026	245.77	245.32	245.32	250.03	241.6	7
March 18, 2026	252.48	248.59	248.59	253.5	245.77	7
March 17, 2026	256.29	251.95	251.95	256.29	249.09	5
March 16, 2026	249.95	249.89	249.89	254.94	248.37	4
March 13, 2026	253.89	251.23	251.23	256.97	250.24	8
March 12, 2026	251.15	253.46	253.46	253.96	247.5	8
March 11, 2026	254.52	250	250	255.99	248.17	6
March 10, 2026	254.92	255.43	255.43	257.32	250.95	1
March 09, 2026	246	253.13	253.13	254.4	246	14
March 06, 2026	261	253.18	253.18	261	251.54	4
March 05, 2026	254.95	257.08	257.08	257.08	254.95	16
March 04, 2026	253.93	255.3	255.3	255.3	253.93	198
March 03, 2026	251.43	255.3	255.3	257.5	249.95	11
March 02, 2026	256.45	255.36	255.36	256.45	254.18	36
February 27, 2026	260.36	258.98	258.98	260.36	258.98	108
February 26, 2026	262.42	262.93	262.93	262.93	262.42	169
February 25, 2026	260.2	257.72	257.72	260.2	257.68	8
February 24, 2026	257.28	257.28	257.28	257.28	257.28	2
February 23, 2026	252.74	254.69	254.69	258.8	251.91	2
February 20, 2026	256.21	254.55	0	260.81	252.99	13
February 19, 2026	255.5	255.5	0	255.5	255.5	9
February 18, 2026	250	254.78	0	256.35	250	34
February 17, 2026	253.9	252.98	0	253.9	252.98	7
February 13, 2026	252.83	251.09	0	252.83	251.09	9
February 12, 2026	264.5	256.93	0	264.5	256.93	5
February 11, 2026	264.13	265.08	0	265.08	264.13	5
February 10, 2026	260.27	260.42	0	260.42	260.12	11
February 09, 2026	256.37	258.56	0	258.56	256.37	57
February 06, 2026	257.73	256.04	0	257.73	255.07	165
February 05, 2026	250	250.53	0	250.53	249.14	165
February 04, 2026	251.54	252.84	0	252.84	251.54	10
February 03, 2026	246.92	247.18	0	247.25	246.92	10
February 02, 2026	252.13	252.13	0	252.13	252.13	4
January 30, 2026	248.26	249.2	0	249.57	248.26	28
January 29, 2026	248.29	249.96	0	249.96	248.29	37
January 28, 2026	253.35	251.29	0	253.35	250.67	6
January 27, 2026	250.74	252.76	0	252.76	250.74	9
January 26, 2026	248.3	252.95	0	252.95	248.3	16
January 23, 2026	250.73	254.43	0	254.47	250.73	1
January 22, 2026	255.94	255.94	0	255.94	255.94	3
January 21, 2026	258.71	256.99	0	258.71	256.99	14
January 20, 2026	252.69	254	0	254	252.69	105
January 16, 2026	254.36	257.02	0	257.02	253.81	78
January 15, 2026	253.62	253.78	0	253.78	253.62	7
January 14, 2026	250.27	250.27	0	250.27	250.27	4
January 13, 2026	250.72	250.72	0	250.72	250.72	165
January 12, 2026	250.85	253.26	0	253.26	250.85	4
January 09, 2026	252.38	251.83	0	252.38	251.83	6
January 08, 2026	249.31	257.15	0	257.15	249.31	383
January 07, 2026	257.5	255.64	0	257.96	255.64	11