essensys plc (ESYS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:35PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 14.00 | 14.00 | 13.01 | 13.50 | 13.50 | 3,315,282 |
| 30 Apr 2024 | 17.25 | 16.00 | 13.00 | 13.00 | 13.00 | 312,521 |
| 29 Apr 2024 | 18.25 | 18.00 | 18.00 | 18.25 | 18.25 | 457 |
| 26 Apr 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 25 Apr 2024 | 18.25 | 18.01 | 18.01 | 18.25 | 18.25 | 17,500 |
| 24 Apr 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 23 Apr 2024 | 18.25 | 18.46 | 18.01 | 18.25 | 18.25 | 6,468 |
| 22 Apr 2024 | 18.25 | 18.30 | 18.30 | 18.25 | 18.25 | 6 |
| 19 Apr 2024 | 18.25 | 18.24 | 18.00 | 18.25 | 18.25 | 1,181,138 |
| 18 Apr 2024 | 18.25 | 18.42 | 18.24 | 18.25 | 18.25 | 13,977 |
| 17 Apr 2024 | 18.25 | 18.05 | 18.00 | 18.25 | 18.25 | 8,611 |
| 16 Apr 2024 | 18.50 | 19.00 | 18.25 | 18.25 | 18.25 | 685,006 |
| 15 Apr 2024 | 18.50 | 18.20 | 18.00 | 18.50 | 18.50 | 8,674 |
| 12 Apr 2024 | 18.50 | 19.00 | 18.50 | 18.50 | 18.50 | 456,875 |
| 11 Apr 2024 | 18.50 | 19.00 | 19.00 | 18.50 | 18.50 | 2 |
| 10 Apr 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 09 Apr 2024 | 18.50 | 18.80 | 18.80 | 18.50 | 18.50 | 50,000 |
| 08 Apr 2024 | 18.50 | 18.80 | 18.20 | 18.50 | 18.50 | 53,189 |
| 05 Apr 2024 | 18.50 | 18.20 | 18.20 | 18.50 | 18.50 | 2,218 |
| 04 Apr 2024 | 18.75 | 18.85 | 18.20 | 18.50 | 18.50 | 61,122 |
| 03 Apr 2024 | 19.50 | 19.00 | 18.16 | 18.75 | 18.75 | 63,680 |
| 02 Apr 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 28 Mar 2024 | 20.25 | 20.50 | 19.00 | 19.50 | 19.50 | 25,020 |
| 27 Mar 2024 | 20.25 | 20.00 | 20.00 | 20.25 | 20.25 | 16,450 |
| 26 Mar 2024 | 20.25 | 20.50 | 19.80 | 19.80 | 19.80 | 428,005 |
| 25 Mar 2024 | 21.50 | 21.00 | 20.00 | 20.25 | 20.25 | 30,392 |
| 22 Mar 2024 | 21.50 | 21.03 | 21.00 | 21.50 | 21.50 | 9,864 |
| 21 Mar 2024 | 21.50 | 21.12 | 21.12 | 21.50 | 21.50 | 3,193 |
| 20 Mar 2024 | 21.50 | 20.99 | 20.99 | 21.50 | 21.50 | 18,266 |
| 19 Mar 2024 | 21.50 | 22.00 | 22.00 | 21.50 | 21.50 | 5 |
| 18 Mar 2024 | 21.50 | 21.00 | 21.00 | 21.50 | 21.50 | 27,162 |
| 15 Mar 2024 | 21.50 | 21.06 | 21.00 | 21.50 | 21.50 | 110,000 |
| 14 Mar 2024 | 21.50 | 21.35 | 21.00 | 21.50 | 21.50 | 18,764 |
| 13 Mar 2024 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | 40,388 |
| 12 Mar 2024 | 21.50 | 21.40 | 21.40 | 21.50 | 21.50 | 11,630 |
| 11 Mar 2024 | 21.50 | 21.48 | 21.05 | 21.50 | 21.50 | 27,490 |
| 08 Mar 2024 | 21.50 | 22.00 | 20.60 | 21.50 | 21.50 | 419,429 |
| 07 Mar 2024 | 22.50 | 23.00 | 21.26 | 21.50 | 21.50 | 648,299 |
| 06 Mar 2024 | 23.50 | 24.00 | 23.00 | 23.00 | 23.00 | 120,774 |
| 05 Mar 2024 | 26.50 | 26.80 | 23.00 | 23.50 | 23.50 | 403,964 |
| 04 Mar 2024 | 28.50 | 28.02 | 26.02 | 26.50 | 26.50 | 183,598 |
| 01 Mar 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| 29 Feb 2024 | 28.50 | 28.30 | 28.00 | 28.50 | 28.50 | 14,851 |
| 28 Feb 2024 | 28.50 | 29.00 | 28.00 | 28.50 | 28.50 | 395,364 |
| 27 Feb 2024 | 28.50 | 29.00 | 28.00 | 28.50 | 28.50 | 40,547 |
| 26 Feb 2024 | 28.50 | 28.40 | 28.40 | 28.50 | 28.50 | 21,302 |
| 23 Feb 2024 | 28.50 | 29.00 | 28.00 | 28.50 | 28.50 | 5,016 |
| 22 Feb 2024 | 29.50 | 30.00 | 28.00 | 28.50 | 28.50 | 140,250 |
| 21 Feb 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 20 Feb 2024 | 29.50 | 32.40 | 29.25 | 29.50 | 29.50 | 16,929 |
| 19 Feb 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 16 Feb 2024 | 29.50 | 29.25 | 29.25 | 29.50 | 29.50 | 131 |
| 15 Feb 2024 | 29.50 | 29.12 | 29.00 | 29.50 | 29.50 | 50,000 |
| 14 Feb 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 13 Feb 2024 | 29.50 | 30.00 | 29.25 | 30.00 | 30.00 | 14,300 |
| 12 Feb 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 09 Feb 2024 | 29.50 | 29.58 | 29.10 | 29.50 | 29.50 | 27,500 |
| 08 Feb 2024 | 29.50 | 29.59 | 29.37 | 29.50 | 29.50 | 80,549 |
| 07 Feb 2024 | 29.50 | 29.60 | 29.60 | 29.50 | 29.50 | 75,000 |
| 06 Feb 2024 | 30.50 | 31.00 | 29.00 | 29.50 | 29.50 | 189,992 |
| 05 Feb 2024 | 30.50 | 30.55 | 30.55 | 30.50 | 30.50 | 25,000 |
| 02 Feb 2024 | 32.50 | 32.00 | 29.00 | 32.00 | 32.00 | 104,489 |
| 01 Feb 2024 | 33.00 | 32.25 | 32.16 | 32.50 | 32.50 | 20,394 |
| 31 Jan 2024 | 33.00 | 33.17 | 32.00 | 33.00 | 33.00 | 72,191 |
| 30 Jan 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 29 Jan 2024 | 33.00 | 33.19 | 32.04 | 33.00 | 33.00 | 25,706 |
| 26 Jan 2024 | 33.00 | 33.25 | 33.00 | 33.00 | 33.00 | 95,000 |
| 25 Jan 2024 | 33.50 | 33.50 | 32.50 | 33.00 | 33.00 | 673,388 |
| 24 Jan 2024 | 33.50 | 34.70 | 33.00 | 34.70 | 34.70 | 413,579 |
| 23 Jan 2024 | 33.50 | 34.00 | 33.00 | 33.50 | 33.50 | 526,002 |
| 22 Jan 2024 | 33.50 | 33.98 | 33.98 | 33.50 | 33.50 | 5,107 |
| 19 Jan 2024 | 33.50 | 33.55 | 33.55 | 33.50 | 33.50 | 3,835 |
| 18 Jan 2024 | 34.50 | 34.38 | 33.25 | 33.50 | 33.50 | 106,722 |
| 17 Jan 2024 | 36.00 | 36.00 | 34.33 | 34.50 | 34.50 | 53,210 |
| 16 Jan 2024 | 36.00 | 36.19 | 36.19 | 36.00 | 36.00 | 14,605 |
| 15 Jan 2024 | 35.10 | 36.02 | 35.10 | 36.00 | 36.00 | 73,050 |
| 12 Jan 2024 | 36.50 | 37.00 | 36.00 | 36.50 | 36.50 | 323,678 |
| 11 Jan 2024 | 36.50 | 36.70 | 36.00 | 36.50 | 36.50 | 260,898 |
| 10 Jan 2024 | 36.50 | 36.70 | 36.00 | 36.50 | 36.50 | 50,001 |
| 09 Jan 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 64,398 |
| 08 Jan 2024 | 36.50 | 36.70 | 36.00 | 36.50 | 36.50 | 275,125 |
| 05 Jan 2024 | 36.50 | 36.80 | 36.00 | 36.50 | 36.50 | 302,288 |
| 04 Jan 2024 | 36.50 | 36.50 | 36.36 | 36.50 | 36.50 | 32,838 |
| 03 Jan 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| 02 Jan 2024 | 36.50 | 36.88 | 36.10 | 36.50 | 36.50 | 148,934 |
| 29 Dec 2023 | 36.50 | 36.95 | 36.95 | 36.50 | 36.50 | 81 |
| 28 Dec 2023 | 36.50 | 37.00 | 35.30 | 36.50 | 36.50 | 3,178 |
| 27 Dec 2023 | 36.50 | 37.00 | 35.30 | 36.50 | 36.50 | 50,393 |
| 22 Dec 2023 | 36.50 | 36.45 | 36.45 | 36.50 | 36.50 | 7,500 |
| 21 Dec 2023 | 36.50 | 36.45 | 36.26 | 36.50 | 36.50 | 7,178 |
| 20 Dec 2023 | 36.50 | 36.95 | 36.00 | 36.50 | 36.50 | 65,162 |
| 19 Dec 2023 | 37.00 | 36.50 | 36.26 | 36.50 | 36.50 | 30,263 |
| 18 Dec 2023 | 37.50 | 37.12 | 36.26 | 37.00 | 37.00 | 41,833 |
| 15 Dec 2023 | 38.00 | 38.48 | 37.00 | 37.50 | 37.50 | 62,038 |
| 14 Dec 2023 | 38.00 | 38.00 | 37.30 | 38.00 | 38.00 | 17,060 |
| 13 Dec 2023 | 39.00 | 38.35 | 38.00 | 38.00 | 38.00 | 26,915 |
| 12 Dec 2023 | 39.00 | 39.88 | 38.00 | 39.00 | 39.00 | 366,962 |
| 11 Dec 2023 | 39.00 | 39.88 | 36.00 | 39.00 | 39.00 | 10,235 |
| 08 Dec 2023 | 38.50 | 40.00 | 38.25 | 39.00 | 39.00 | 51,613 |
| 07 Dec 2023 | 37.00 | 39.00 | 36.50 | 38.50 | 38.50 | 166,809 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.