Skip to main content
logo
essensys plc (AIM:ESYS)
London flag London · Delayed Price · Currency is GBP · Price in GBX
17.75
+1.00 (5.97%)
Inactive · Last trade price on Jun 9, 2026

essensys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 202616.7519.0019.0017.7517.755.97%14
Jun 8, 202616.7517.5017.5016.7516.75-6
Jun 5, 202616.7516.7516.7516.7516.75--
Jun 4, 202616.7516.7516.7516.7516.75--
Jun 3, 202616.7516.7516.7516.7516.75--
Jun 2, 202616.7517.5017.5016.7516.75-7
Jun 1, 202616.7516.7516.7516.7516.75--
May 29, 202616.5016.7516.7516.7516.751.52%-
May 28, 202616.5016.5016.5016.5016.50--
May 27, 202616.6017.0016.2116.5016.50-0.60%5,442
May 26, 202616.6016.6016.6016.6016.60--
May 22, 202616.6016.6016.6016.6016.60--
May 21, 202616.6016.4716.4716.6016.60-30
May 20, 202616.6016.6016.6016.6016.60--
May 19, 202616.3516.5016.5016.6016.601.53%10,000
May 18, 202616.3516.3516.3516.3516.35--
May 15, 202616.3516.3516.3516.3516.35--
May 14, 202616.3516.2816.2816.3516.35-2,909
May 13, 202616.3516.3516.3516.3516.35-25,000
May 12, 202616.2516.5016.0016.3516.35-20,058
May 11, 202616.3516.5016.5016.3516.35-7,579
May 8, 202616.3516.3516.3516.3516.35--
May 7, 202616.3516.5016.5016.3516.35-5,402
May 6, 202616.5016.5016.2016.3516.35-0.91%39,975
May 5, 202616.5516.3116.3116.5016.50-0.30%40,805
May 1, 202616.5516.5516.5516.5516.55--
Apr 30, 202616.5516.5516.5516.5516.55--
Apr 29, 202616.5516.3116.3016.5516.55-4,652
Apr 28, 202616.5516.3316.3216.5516.55-3,620
Apr 27, 202616.5516.3216.3216.5516.55-1,186
Apr 24, 202616.5516.7916.3216.5516.55-1,117
Apr 23, 202616.5516.5516.5516.5516.55--
Apr 22, 202616.5516.7916.3116.5516.55-31
Apr 21, 202616.5516.3216.3016.5516.55-15,607
Apr 20, 202616.5516.3016.3016.5516.55-2,118
Apr 17, 202616.3116.7916.3116.5516.55-93,236
Apr 16, 202616.6516.8016.3416.5516.55-0.60%66,164
Apr 15, 202616.6516.6516.6516.6516.65--
Apr 14, 202616.6516.6516.6516.6516.65--
Apr 13, 202616.6516.3016.3016.6516.65-1,054
Apr 10, 202616.6517.0016.3016.6516.65-3,712
Apr 9, 202616.6516.3216.3216.6516.65-1,000
Apr 8, 202616.6516.3216.3216.6516.65-12,482
Apr 7, 202616.4016.4516.4116.6516.651.52%37,667
Apr 2, 202616.4016.4016.4016.4016.40-5,691
Apr 1, 202616.4016.4116.4116.4016.40-50,002
Mar 31, 202616.4116.4116.4116.4016.40-4,913
Mar 30, 202616.4016.5016.4116.4016.40-9,506
Mar 27, 202616.4016.4116.3116.4016.40-58,340
Mar 26, 202616.4016.5016.3016.4016.40-216,201