Essensys Plc (ESYS.L) LSE
16.75
+0(+0.00%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
16.75
+0(+0.00%)
Currency In GBp
If you invested 1000 GBp in Essensys Plc (ESYS.L) since IPO date, it would be worth 96.35 GBp as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 59.66 GBp, while 1000 GBp invested 1 year ago would be worth 515.38 GBp. This corresponds to total returns of -90.37%, -94.03%, -48.46%, respectively, with annualized returns of -28.35%, -43.08%, -48.46%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 16.75 | 16.75 | 16.75 | 17.5 | 16.75 | 7 |
| June 01, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0 |
| May 29, 2026 | 16.5 | 16.5 | 16.5 | 16.5 | 16.5 | 0 |
| May 28, 2026 | 16.5 | 16.5 | 16.5 | 16.5 | 16.5 | 0 |
| May 27, 2026 | 16.6 | 16.5 | 16.5 | 17 | 16.21 | 5,449 |
| May 26, 2026 | 16.6 | 16.6 | 16.6 | 16.6 | 16.6 | 0 |
| May 22, 2026 | 16.6 | 16.6 | 16.6 | 16.6 | 16.6 | 0 |
| May 21, 2026 | 16.6 | 16.6 | 16.6 | 16.6 | 16.47 | 60 |
| May 20, 2026 | 16.6 | 16.6 | 16.6 | 16.6 | 16.6 | 0 |
| May 19, 2026 | 16.35 | 16.6 | 16.6 | 16.6 | 16.35 | 20,000 |
| May 18, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0 |
| May 15, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0 |
| May 14, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.28 | 3,427 |
| May 13, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 50,000 |
| May 12, 2026 | 16.25 | 16.35 | 16.35 | 16.5 | 16 | 20,058 |
| May 11, 2026 | 16.35 | 16.35 | 16.35 | 16.5 | 16.35 | 7,579 |
| May 08, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0 |
| May 07, 2026 | 16.35 | 16.35 | 16.35 | 16.5 | 16.35 | 10,804 |
| May 06, 2026 | 16.5 | 16.35 | 16.35 | 16.5 | 16.2 | 59,925 |
| May 05, 2026 | 16.55 | 16.5 | 16.5 | 16.55 | 16.31 | 41,017 |
| May 01, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0 |
| April 30, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0 |
| April 29, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.3 | 9,204 |
| April 28, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.32 | 3,620 |
| April 27, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.32 | 2,372 |
| April 24, 2026 | 16.55 | 16.55 | 16.55 | 16.79 | 16.32 | 2,227 |
| April 23, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0 |
| April 22, 2026 | 16.55 | 16.55 | 16.55 | 16.79 | 16.31 | 61 |
| April 21, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.3 | 15,607 |
| April 20, 2026 | 16.3 | 16.55 | 16.55 | 16.55 | 16.3 | 4,236 |
| April 17, 2026 | 16.55 | 16.55 | 16.55 | 16.79 | 16.31 | 173,236 |
| April 16, 2026 | 16.65 | 16.55 | 16.55 | 16.8 | 16.34 | 66,164 |
| April 15, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 1,054 |
| April 13, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.3 | 1,054 |
| April 10, 2026 | 16.65 | 16.65 | 16.65 | 17 | 16.3 | 7,348 |
| April 09, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.32 | 1,000 |
| April 08, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.32 | 24,964 |
| April 07, 2026 | 16.4 | 16.65 | 16.65 | 16.65 | 16.4 | 65,334 |
| April 02, 2026 | 16.4 | 16.4 | 16.4 | 16.4 | 16.4 | 1.45M |
| April 01, 2026 | 16.4 | 16.4 | 16.4 | 16.41 | 16.4 | 75,452 |
| March 31, 2026 | 16.4 | 16.4 | 16.4 | 16.41 | 16.4 | 6,266 |
| March 30, 2026 | 16.4 | 16.4 | 16.4 | 16.5 | 16.4 | 9,506 |
| March 27, 2026 | 16.4 | 16.4 | 16.4 | 16.41 | 16.31 | 59,225 |
| March 26, 2026 | 16.4 | 16.4 | 16.4 | 16.5 | 16.3 | 216,201 |
| March 25, 2026 | 16.4 | 16.4 | 16.4 | 16.5 | 16.4 | 88,500 |
| March 24, 2026 | 16.35 | 16.38 | 16.4 | 16.5 | 16.29 | 90,953 |
| March 23, 2026 | 16.35 | 16.35 | 16.35 | 16.5 | 16.22 | 110,629 |
| March 20, 2026 | 16.35 | 16.35 | 16.35 | 16.5 | 16.2 | 198,645 |
| March 19, 2026 | 16.35 | 16.35 | 16.35 | 16.5 | 16.31 | 297,163 |
| March 18, 2026 | 16.35 | 16.5 | 16.5 | 16.5 | 16.35 | 114,000 |
| March 17, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 15,006 |
| March 16, 2026 | 16.35 | 16.35 | 16.35 | 16.5 | 16.35 | 15,006 |
| 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 |