EPE Special Opportunities Limited - ESO.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	141	141	141	142.9	136.43	3,147
September 25, 2025	141	141	141	141	136.43	1,196
September 24, 2025	141	141	141	141	136.41	16,794
September 23, 2025	141	141	141	142.9	141	14,000
September 22, 2025	136.4	141	141	142.9	136.4	20,000
September 19, 2025	141	141	141	141	136	462
September 18, 2025	141	141	141	142.9	141	2,325
September 17, 2025	141	141	141	141	141	78,232
September 16, 2025	140.5	141	141	142.9	136.4	15,236
September 15, 2025	141	140.5	140.5	142.5	136	18,000
September 12, 2025	148	141	141	148	136	18,574
September 11, 2025	143	143	143	144.9	143	9,000
September 10, 2025	143	143	143	148	143	2,029
September 09, 2025	143	143	143	148	138	23,387
September 08, 2025	143	143	143	148	138	5,721
September 05, 2025	143	151	151	151	143	20,374
September 04, 2025	145	143	143	150	143	18,862
September 03, 2025	145	145	145	147	145	1
September 02, 2025	145	145	145	145	141.1	338
September 01, 2025	145	145	145	145	145	0
August 29, 2025	150	145	145	150	145	17,484
August 28, 2025	147.24	140	140	150	140	6,000
August 27, 2025	147.45	141	141	147.45	140	55,523
August 26, 2025	145	145	145	145	145	0
August 22, 2025	142.6	145	145	145	142.6	3
August 21, 2025	142	145	145	145	142	7,764
August 20, 2025	147	147	147	147	147	0
August 19, 2025	154	147	147	154	147	2
August 18, 2025	144	148	148	148	144	3,350
August 15, 2025	144	148	148	148	144	9,180
August 14, 2025	148	148	148	148	148	0
August 13, 2025	149.18	148	148	149.18	148	16,300
August 12, 2025	148	148	148	148	148	0
August 11, 2025	146	148	148	148	146	4,774
August 08, 2025	148	148	148	148	148	0
August 07, 2025	146	150	150	150	146	0
August 06, 2025	146	150	150	150	146	0
August 05, 2025	143	150	150	150	143	4
August 04, 2025	150	150	150	150	150	0
August 01, 2025	150	150	150	150	150	0
July 31, 2025	150	150	150	150	150	0
July 30, 2025	150	150	150	150	150	0
July 29, 2025	151.18	150	150	151.18	150	625
July 28, 2025	150	150	150	150	150	0
July 25, 2025	150	150	150	150	150	0
July 24, 2025	153.12	150	150	153.12	150	10
July 23, 2025	151.33	150	150	151.33	150	2,414
July 22, 2025	150	150	150	150	150	0
July 21, 2025	151.33	150	150	151.33	146	30
July 18, 2025	151.33	150	150	151.33	146	631
July 17, 2025	147	150	150	150	147	10,000
July 16, 2025	150.5	150.5	150.5	150.5	150.5	0
July 15, 2025	152	151	151	152	151	300
July 14, 2025	148	151	151	151	148	6,760
July 11, 2025	148.25	151	151	151	148.25	20,000
July 10, 2025	151	151	151	151	151	0
July 09, 2025	151	151	151	151	151	180,000
July 08, 2025	151	151	151	151	151	0
July 07, 2025	151	151	151	151	151	0
July 04, 2025	151	151	151	151	151	0

EPE Special Opportunities Limited (ESO.L) LSE