Essensys Plc (ESYS.L) LSE
16.35
+0(+0.00%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
16.35
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 16.35 | 16.35 | 16.35 | 16.47 | 16.35 | 200,000 |
| March 12, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.2 | 54,602 |
| March 11, 2026 | 16.35 | 16.3 | 16.3 | 16.35 | 16.3 | 1,978 |
| March 10, 2026 | 16.35 | 16.35 | 16.35 | 16.5 | 16.2 | 47,591 |
| March 09, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.2 | 64 |
| March 06, 2026 | 16.35 | 16.35 | 16.35 | 16.37 | 16.27 | 68,800 |
| March 05, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 1.42M |
| March 04, 2026 | 16.25 | 16.25 | 16.25 | 16.39 | 16.25 | 48,800 |
| March 03, 2026 | 16.25 | 16.25 | 16.25 | 16.3 | 16.25 | 2M |
| March 02, 2026 | 16.25 | 16.25 | 16.25 | 16.5 | 16.25 | 2,522 |
| February 27, 2026 | 16.3 | 16.25 | 16.25 | 16.3 | 16 | 2.36M |
| February 26, 2026 | 16.25 | 16.2 | 16.2 | 16.34 | 16.11 | 1.31M |
| February 25, 2026 | 16.08 | 16.25 | 16.25 | 16.5 | 16 | 454,634 |
| February 24, 2026 | 16.7 | 16.2 | 16.2 | 16.7 | 16 | 1.22M |
| February 23, 2026 | 17.75 | 18 | 18 | 18 | 17.55 | 146,366 |
| February 20, 2026 | 18 | 18 | 0 | 18.49 | 17.5 | 92,897 |
| February 19, 2026 | 18 | 18 | 0 | 18.25 | 17.5 | 401,329 |
| February 18, 2026 | 18.6 | 18 | 0 | 19 | 17.5 | 724,105 |
| February 17, 2026 | 18.75 | 18.75 | 0 | 19 | 18.5 | 69,772 |
| February 16, 2026 | 16.5 | 18.5 | 0 | 19 | 16 | 1.53M |
| February 13, 2026 | 16.25 | 16.25 | 0 | 16.5 | 16 | 10,006 |
| February 12, 2026 | 16.25 | 16.25 | 0 | 16.25 | 16.08 | 1,404 |
| February 11, 2026 | 16.25 | 16.25 | 0 | 16.25 | 16 | 9,000 |
| February 10, 2026 | 16.25 | 16.25 | 0 | 16.49 | 16 | 22,327 |
| February 09, 2026 | 16 | 16.25 | 0 | 16.5 | 16 | 132,167 |
| February 06, 2026 | 16.25 | 16.25 | 0 | 16.49 | 16 | 27,636 |
| February 05, 2026 | 16.25 | 16.25 | 0 | 16.49 | 16.01 | 24,560 |
| February 04, 2026 | 16.25 | 16.25 | 0 | 16.25 | 16.25 | 5.71M |
| February 03, 2026 | 15.75 | 16.25 | 0 | 16.25 | 15.75 | 197,332 |
| February 02, 2026 | 15.75 | 15.75 | 0 | 16 | 15.75 | 284 |
| January 30, 2026 | 15.75 | 15.75 | 0 | 15.99 | 15.75 | 627 |
| January 29, 2026 | 15.75 | 15.75 | 0 | 16 | 15.5 | 549 |
| January 28, 2026 | 15.75 | 15.75 | 0 | 16 | 15.5 | 57,228 |
| January 27, 2026 | 16 | 16 | 0 | 16 | 15.5 | 80,634 |
| January 26, 2026 | 15.75 | 16 | 0 | 16 | 15.55 | 178,290 |
| January 23, 2026 | 16 | 16 | 0 | 16 | 15.51 | 148,850 |
| January 22, 2026 | 15.25 | 15.8 | 0 | 15.8 | 15 | 69,034 |
| January 21, 2026 | 15.25 | 15.25 | 0 | 15.49 | 15.25 | 70,432 |
| January 20, 2026 | 15.25 | 15.25 | 0 | 15.5 | 15.25 | 1,160 |
| January 19, 2026 | 14.5 | 15.25 | 0 | 15.4 | 14.5 | 45,000 |
| January 16, 2026 | 14.5 | 14.5 | 0 | 15 | 14.5 | 201,268 |
| January 15, 2026 | 14.5 | 14.5 | 0 | 15 | 14 | 126,341 |
| January 14, 2026 | 14.5 | 15 | 0 | 15 | 14.3 | 3,146 |
| January 13, 2026 | 14.5 | 14.5 | 0 | 14.85 | 14.02 | 557 |
| January 12, 2026 | 14.5 | 14.5 | 0 | 15 | 14 | 18,940 |
| January 09, 2026 | 14.5 | 14.5 | 0 | 15 | 14 | 70,339 |
| January 08, 2026 | 14.5 | 14.5 | 0 | 14.5 | 14.5 | 1.24M |
| January 07, 2026 | 14.5 | 14.5 | 0 | 15 | 14 | 253,154 |
| January 06, 2026 | 14.8 | 14.5 | 0 | 14.8 | 13 | 67,008 |
| January 05, 2026 | 14.5 | 14.5 | 0 | 14.56 | 14.5 | 105,232 |
| January 02, 2026 | 14.5 | 14.5 | 0 | 14.99 | 14.5 | 1,356 |
| December 31, 2025 | 15 | 14.5 | 0 | 15 | 14 | 28,343 |
| December 30, 2025 | 15 | 15 | 0 | 15.97 | 15 | 12 |
| December 29, 2025 | 15 | 15 | 0 | 15.44 | 14 | 12,969 |
| December 24, 2025 | 15 | 15 | 0 | 16 | 14.35 | 17,967 |
| December 23, 2025 | 15.5 | 15.5 | 0 | 15.5 | 15 | 11,300 |
| December 22, 2025 | 15.5 | 15.5 | 0 | 15.5 | 15.5 | 140,000 |
| December 19, 2025 | 15.5 | 15.5 | 0 | 15.9 | 15.1 | 15,000 |
| December 18, 2025 | 15.5 | 15.5 | 0 | 16 | 15 | 5,512 |
| December 17, 2025 | 15.5 | 15.5 | 0 | 15.5 | 15.5 | 451,892 |