essensys plc (AIM:ESYS)
London · Delayed Price · Currency is GBP · Price in GBX 18.50
0.00 (0.00%)
Sep 17, 2025, 8:00 AM GMT+1
essensys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jul 30, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jul 29, 2025 | 24.10 | 25.00 | 24.10 | 25.00 | 25.00 | - | 3,600 |
| Jul 28, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jul 25, 2025 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | - | 1,500 |
| Jul 24, 2025 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | - | 50,000 |
| Jul 23, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jul 22, 2025 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | - | 10,000 |
| Jul 21, 2025 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | -1.96% | 15,819 |
| Jul 18, 2025 | 25.05 | 26.00 | 25.05 | 25.50 | 25.50 | - | 2,361 |
| Jul 17, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| Jul 16, 2025 | 25.05 | 25.50 | 25.05 | 25.50 | 25.50 | - | 2,416 |
| Jul 15, 2025 | 25.40 | 25.50 | 25.40 | 25.50 | 25.50 | - | 2,507 |
| Jul 14, 2025 | 25.16 | 25.50 | 25.16 | 25.50 | 25.50 | - | 10,000 |
| Jul 11, 2025 | 25.20 | 25.50 | 25.00 | 25.50 | 25.50 | - | 63,177 |
| Jul 10, 2025 | 26.00 | 28.00 | 25.50 | 25.50 | 25.50 | -5.56% | 30,786 |
| Jul 9, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Jul 8, 2025 | 27.80 | 27.80 | 27.00 | 27.00 | 27.00 | - | 273 |