essensys plc (AIM:ESYS)
London · Delayed Price · Currency is GBP · Price in GBX 16.50
0.00 (0.00%)
Oct 10, 2025, 2:32 PM GMT+1
essensys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 16.50 | 16.50 | 16.00 | 16.50 | 16.50 | - | 36,322 |
| Oct 9, 2025 | 16.50 | 16.80 | 16.00 | 16.50 | 16.50 | - | 201,131 |
| Oct 8, 2025 | 16.50 | 16.50 | 16.00 | 16.50 | 16.50 | -2.37% | 13,894 |
| Oct 7, 2025 | 16.50 | 17.00 | 16.50 | 16.90 | 16.90 | 2.42% | 6,448 |
| Oct 6, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Oct 3, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 160,552 |
| Oct 2, 2025 | 16.50 | 17.00 | 16.26 | 16.50 | 16.50 | - | 20,330 |
| Oct 1, 2025 | 16.50 | 16.95 | 16.50 | 16.50 | 16.50 | - | 48 |
| Sep 30, 2025 | 16.50 | 16.50 | 16.26 | 16.50 | 16.50 | - | 3,004 |
| Sep 29, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 14,000,000 |
| Sep 26, 2025 | 17.00 | 17.00 | 16.00 | 16.50 | 16.50 | -2.94% | 1,015,116 |
| Sep 25, 2025 | 17.50 | 18.00 | 16.00 | 17.00 | 17.00 | -2.86% | 31,860 |
| Sep 24, 2025 | 17.50 | 17.90 | 17.50 | 17.50 | 17.50 | -9.79% | 14,000 |
| Sep 23, 2025 | 18.50 | 19.40 | 18.00 | 19.40 | 19.40 | 4.86% | 12,508 |
| Sep 22, 2025 | 18.50 | 18.50 | 17.10 | 18.50 | 18.50 | - | 55,766 |
| Sep 19, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 10 |
| Sep 18, 2025 | 18.50 | 18.50 | 18.40 | 18.50 | 18.50 | - | 10 |
| Sep 17, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 280,000 |
| Sep 16, 2025 | 18.50 | 19.00 | 18.40 | 18.50 | 18.50 | - | 20,006 |
| Sep 15, 2025 | 18.50 | 18.50 | 18.00 | 18.50 | 18.50 | - | 10,077 |
| Sep 12, 2025 | 19.00 | 19.00 | 18.00 | 18.50 | 18.50 | -2.63% | 9,566 |
| Sep 11, 2025 | 19.50 | 19.50 | 18.00 | 19.00 | 19.00 | -2.56% | 170,689 |
| Sep 10, 2025 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | - | 42,120 |
| Sep 9, 2025 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | - | 3 |
| Sep 8, 2025 | 19.50 | 19.99 | 19.00 | 19.50 | 19.50 | -2.50% | 32,416 |
| Sep 5, 2025 | 19.50 | 20.00 | 19.50 | 20.00 | 20.00 | 2.56% | 5,551 |
| Sep 4, 2025 | 19.50 | 21.00 | 19.50 | 19.50 | 19.50 | -9.30% | 152,793 |
| Sep 3, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 2 |
| Sep 2, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 2 |
| Sep 1, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Aug 29, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Aug 28, 2025 | 21.02 | 21.50 | 21.02 | 21.50 | 21.50 | - | 2 |
| Aug 27, 2025 | 21.00 | 21.50 | 21.00 | 21.50 | 21.50 | - | 9,000 |
| Aug 26, 2025 | 21.16 | 21.50 | 21.16 | 21.50 | 21.50 | - | 4,878 |
| Aug 22, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 2.38% | - |
| Aug 21, 2025 | 20.60 | 22.00 | 20.60 | 21.00 | 21.00 | -2.33% | 8,494 |
| Aug 20, 2025 | 21.00 | 21.50 | 21.00 | 21.50 | 21.50 | - | 33,500 |
| Aug 19, 2025 | 21.11 | 21.50 | 21.11 | 21.50 | 21.50 | - | 5,140 |
| Aug 18, 2025 | 21.02 | 22.00 | 21.02 | 21.50 | 21.50 | - | 12,889 |
| Aug 15, 2025 | 21.00 | 21.50 | 21.00 | 21.50 | 21.50 | - | 10 |
| Aug 14, 2025 | 21.00 | 21.50 | 21.00 | 21.50 | 21.50 | - | 3,964 |
| Aug 13, 2025 | 21.02 | 21.50 | 21.02 | 21.50 | 21.50 | - | 20,000 |
| Aug 12, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Aug 11, 2025 | 21.00 | 22.00 | 21.00 | 21.50 | 21.50 | - | 14,377 |
| Aug 8, 2025 | 22.00 | 22.00 | 21.50 | 21.50 | 21.50 | - | 18,100 |
| Aug 7, 2025 | 21.00 | 22.00 | 21.00 | 21.50 | 21.50 | - | 1,005 |
| Aug 6, 2025 | 21.00 | 22.10 | 21.00 | 21.50 | 21.50 | 1.42% | 16,486 |
| Aug 5, 2025 | 22.00 | 23.00 | 21.20 | 21.20 | 21.20 | -5.78% | 260 |
| Aug 4, 2025 | 23.40 | 24.00 | 22.00 | 22.50 | 22.50 | -4.26% | 111,880 |
| Aug 1, 2025 | 24.03 | 24.03 | 23.00 | 23.50 | 23.50 | -6.00% | 72,251 |