essensys plc (AIM:ESYS)
London · Delayed Price · Currency is GBP · Price in GBX 14.50
-0.50 (-3.33%)
Dec 31, 2025, 10:45 AM GMT+1
essensys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 15.00 | 15.00 | 14.00 | 14.50 | 14.50 | -3.33% | 26,676 |
| Dec 30, 2025 | 15.00 | 15.97 | 15.97 | 15.00 | 15.00 | - | 6 |
| Dec 29, 2025 | 14.00 | 15.44 | 14.00 | 15.00 | 15.00 | - | 12,969 |
| Dec 24, 2025 | 15.00 | 16.00 | 14.35 | 15.00 | 15.00 | -3.23% | 17,967 |
| Dec 23, 2025 | 15.50 | 15.10 | 15.00 | 15.50 | 15.50 | - | 10,000 |
| Dec 22, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Dec 19, 2025 | 15.10 | 15.90 | 15.10 | 15.50 | 15.50 | - | 10,000 |
| Dec 18, 2025 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | - | 5,506 |
| Dec 17, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Dec 16, 2025 | 15.50 | 15.49 | 15.00 | 15.50 | 15.50 | - | 24,639 |
| Dec 15, 2025 | 15.50 | 15.00 | 15.00 | 15.50 | 15.50 | - | 2,495 |
| Dec 12, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Dec 11, 2025 | 15.50 | 15.10 | 15.10 | 15.50 | 15.50 | - | 2,990 |
| Dec 10, 2025 | 15.50 | 15.00 | 15.00 | 15.50 | 15.50 | - | 19,000 |
| Dec 9, 2025 | 15.50 | 15.49 | 15.00 | 15.50 | 15.50 | - | 45,451 |
| Dec 8, 2025 | 15.50 | 15.00 | 15.00 | 15.50 | 15.50 | - | 5,226 |
| Dec 5, 2025 | 15.00 | 15.70 | 15.00 | 15.50 | 15.50 | 3.33% | 83,056 |
| Dec 4, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Dec 3, 2025 | 14.50 | 14.80 | 14.80 | 15.00 | 15.00 | 1.35% | 13,000 |
| Dec 2, 2025 | 14.50 | 15.00 | 14.00 | 14.80 | 14.80 | 2.07% | 21,410 |
| Dec 1, 2025 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | - | 35,133 |
| Nov 28, 2025 | 16.50 | 18.00 | 14.00 | 14.50 | 14.50 | -6.45% | 1,473,038 |
| Nov 27, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Nov 26, 2025 | 15.50 | 15.02 | 15.00 | 15.50 | 15.50 | - | 2,022 |
| Nov 25, 2025 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | - | 3,768 |
| Nov 24, 2025 | 15.50 | 15.29 | 15.00 | 15.50 | 15.50 | - | 19,266 |
| Nov 21, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Nov 20, 2025 | 15.50 | 15.02 | 15.02 | 15.50 | 15.50 | - | 398 |
| Nov 19, 2025 | 15.50 | 15.00 | 15.00 | 15.50 | 15.50 | - | 22,144 |
| Nov 18, 2025 | 15.50 | 15.01 | 15.00 | 15.50 | 15.50 | - | 6,534 |
| Nov 17, 2025 | 15.50 | 15.75 | 15.75 | 15.50 | 15.50 | - | 1 |
| Nov 14, 2025 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | - | 23,002 |
| Nov 13, 2025 | 15.50 | 15.02 | 15.00 | 15.50 | 15.50 | - | 203 |
| Nov 12, 2025 | 15.50 | 15.00 | 15.00 | 15.50 | 15.50 | - | 2,511 |
| Nov 11, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Nov 10, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Nov 7, 2025 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | - | 10,829 |
| Nov 6, 2025 | 15.50 | 15.50 | 15.10 | 15.50 | 15.50 | - | 42,000 |
| Nov 5, 2025 | 15.50 | 15.40 | 15.00 | 15.50 | 15.50 | - | 6,888 |
| Nov 4, 2025 | 15.50 | 15.02 | 15.00 | 15.50 | 15.50 | - | 60 |
| Nov 3, 2025 | 15.50 | 16.00 | 16.00 | 15.50 | 15.50 | - | 6 |
| Oct 31, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Oct 30, 2025 | 15.50 | 15.02 | 14.70 | 15.50 | 15.50 | - | 5,079 |
| Oct 29, 2025 | 15.50 | 16.30 | 15.45 | 15.50 | 15.50 | - | 1,707 |
| Oct 28, 2025 | 15.50 | 15.99 | 15.50 | 15.50 | 15.50 | 3.33% | 109,827 |
| Oct 27, 2025 | 15.50 | 17.00 | 15.00 | 15.00 | 15.00 | -3.23% | 10,262 |
| Oct 24, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Oct 23, 2025 | 16.00 | 17.00 | 15.00 | 15.50 | 15.50 | -3.13% | 20,296 |
| Oct 22, 2025 | 16.00 | 17.00 | 16.97 | 16.00 | 16.00 | - | 10,910 |
| Oct 21, 2025 | 15.50 | 16.00 | 15.00 | 16.00 | 16.00 | 3.23% | 100,561 |