essensys plc (AIM:ESYS)
London · Delayed Price · Currency is GBP · Price in GBX 16.60
0.00 (0.00%)
May 21, 2026, 10:29 AM GMT
essensys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| May 21, 2026 | 16.60 | 16.47 | 16.47 | 16.60 | 16.60 | - | 30 |
| May 20, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| May 19, 2026 | 16.35 | 16.50 | 16.50 | 16.60 | 16.60 | 1.53% | 10,000 |
| May 18, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - | - |
| May 15, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - | - |
| May 14, 2026 | 16.35 | 16.28 | 16.28 | 16.35 | 16.35 | - | 2,909 |
| May 13, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - | 25,000 |
| May 12, 2026 | 16.25 | 16.50 | 16.00 | 16.35 | 16.35 | - | 20,058 |
| May 11, 2026 | 16.35 | 16.50 | 16.50 | 16.35 | 16.35 | - | 7,579 |
| May 8, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - | - |
| May 7, 2026 | 16.35 | 16.50 | 16.50 | 16.35 | 16.35 | - | 5,402 |
| May 6, 2026 | 16.50 | 16.50 | 16.20 | 16.35 | 16.35 | -0.91% | 39,975 |
| May 5, 2026 | 16.55 | 16.31 | 16.31 | 16.50 | 16.50 | -0.30% | 40,805 |
| May 1, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - | - |
| Apr 30, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - | - |
| Apr 29, 2026 | 16.55 | 16.31 | 16.30 | 16.55 | 16.55 | - | 4,652 |
| Apr 28, 2026 | 16.55 | 16.33 | 16.32 | 16.55 | 16.55 | - | 3,620 |
| Apr 27, 2026 | 16.55 | 16.32 | 16.32 | 16.55 | 16.55 | - | 1,186 |
| Apr 24, 2026 | 16.55 | 16.79 | 16.32 | 16.55 | 16.55 | - | 1,117 |
| Apr 23, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - | - |
| Apr 22, 2026 | 16.55 | 16.79 | 16.31 | 16.55 | 16.55 | - | 31 |
| Apr 21, 2026 | 16.55 | 16.32 | 16.30 | 16.55 | 16.55 | - | 15,607 |
| Apr 20, 2026 | 16.55 | 16.30 | 16.30 | 16.55 | 16.55 | - | 2,118 |
| Apr 17, 2026 | 16.31 | 16.79 | 16.31 | 16.55 | 16.55 | - | 93,236 |
| Apr 16, 2026 | 16.65 | 16.80 | 16.34 | 16.55 | 16.55 | -0.60% | 66,164 |
| Apr 15, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - | - |
| Apr 14, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - | - |
| Apr 13, 2026 | 16.65 | 16.30 | 16.30 | 16.65 | 16.65 | - | 1,054 |
| Apr 10, 2026 | 16.65 | 17.00 | 16.30 | 16.65 | 16.65 | - | 3,712 |
| Apr 9, 2026 | 16.65 | 16.32 | 16.32 | 16.65 | 16.65 | - | 1,000 |
| Apr 8, 2026 | 16.65 | 16.32 | 16.32 | 16.65 | 16.65 | - | 12,482 |
| Apr 7, 2026 | 16.40 | 16.45 | 16.41 | 16.65 | 16.65 | 1.52% | 37,667 |
| Apr 2, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 5,691 |
| Apr 1, 2026 | 16.40 | 16.41 | 16.41 | 16.40 | 16.40 | - | 50,002 |
| Mar 31, 2026 | 16.41 | 16.41 | 16.41 | 16.40 | 16.40 | - | 4,913 |
| Mar 30, 2026 | 16.40 | 16.50 | 16.41 | 16.40 | 16.40 | - | 9,506 |
| Mar 27, 2026 | 16.40 | 16.41 | 16.31 | 16.40 | 16.40 | - | 58,340 |
| Mar 26, 2026 | 16.40 | 16.50 | 16.30 | 16.40 | 16.40 | - | 216,201 |
| Mar 25, 2026 | 16.40 | 16.50 | 16.42 | 16.40 | 16.40 | - | 66,000 |
| Mar 24, 2026 | 16.35 | 16.50 | 16.29 | 16.40 | 16.40 | 0.31% | 76,953 |
| Mar 23, 2026 | 16.35 | 16.50 | 16.22 | 16.35 | 16.35 | - | 70,629 |
| Mar 20, 2026 | 16.35 | 16.50 | 16.20 | 16.35 | 16.35 | - | 198,645 |
| Mar 19, 2026 | 16.35 | 16.50 | 16.31 | 16.35 | 16.35 | -0.91% | 217,163 |
| Mar 18, 2026 | 16.35 | 16.50 | 16.50 | 16.50 | 16.50 | 0.92% | 84,707 |
| Mar 17, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - | - |
| Mar 16, 2026 | 16.35 | 16.50 | 16.50 | 16.35 | 16.35 | - | 10,006 |
| Mar 13, 2026 | 16.35 | 16.48 | 16.48 | 16.35 | 16.35 | - | 100,000 |
| Mar 12, 2026 | 16.35 | 16.30 | 16.20 | 16.35 | 16.35 | 0.31% | 52,204 |
| Mar 11, 2026 | 16.35 | 16.35 | 16.30 | 16.30 | 16.30 | -0.31% | 1,978 |