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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	256.83	254.17	254.17	256.83	254.17	290
August 12, 2025	253.3	253.4	253.4	253.41	251.06	1,100
August 11, 2025	253.73	254.2	254.2	255.8	252.15	21
August 08, 2025	260.25	256.14	256.14	260.25	256.14	4
August 07, 2025	255.72	256.64	256.64	257.27	255.53	12
August 06, 2025	258.3	255.3	255.3	259.95	255.3	6
August 05, 2025	258.57	260.06	260.06	260.06	254.95	17
August 04, 2025	257	257.55	257.55	257.71	255.01	112
August 01, 2025	265.28	259.5	259.5	265.53	253.6	8
July 31, 2025	264.41	262.51	262.51	267	262.51	14
July 30, 2025	281.89	274.14	274.14	289.23	272.58	479
July 29, 2025	284.86	283.92	283.92	285.57	283.92	3
July 28, 2025	287.1	286.51	286.51	291.35	285.06	29
July 25, 2025	289.41	289.41	289.41	289.41	289.41	3
July 24, 2025	287.82	290.24	290.24	290.32	287.82	6
July 23, 2025	291.66	291.66	291.66	291.66	291.66	2
July 22, 2025	290.09	290.09	290.09	290.09	290.09	2
July 21, 2025	287.65	287.6	287.6	289.78	286.3	2
July 18, 2025	286.96	286.23	286.23	288.05	286.23	25
July 17, 2025	287.43	286.44	286.44	287.6	286.44	1
July 16, 2025	282.98	282.98	282.98	282.98	282.98	1
July 15, 2025	284.52	279.52	279.52	286.69	279.52	11
July 14, 2025	284.53	286.44	286.44	288.19	284.53	2,856
July 11, 2025	283.39	283.39	283.39	283.39	283.39	2
July 10, 2025	283.12	288.29	288.29	288.29	283.12	2
July 09, 2025	285.9	285.82	285.82	285.9	285.82	1
July 08, 2025	281.68	284.71	284.71	284.71	281.68	416
July 07, 2025	288.38	284.36	284.36	288.38	284.15	9
July 03, 2025	284.71	282.18	282.18	284.71	282.18	22,057
July 02, 2025	286.87	278.74	278.74	288.03	278.74	22,059
July 01, 2025	283.42	280.98	280.98	284.93	280.98	9

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