essensys plc (AIM:ESYS)
London · Delayed Price · Currency is GBP · Price in GBX 16.50
-0.05 (-0.30%)
May 5, 2026, 10:21 AM GMT
essensys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 16.35 | 16.50 | 16.20 | 16.35 | 16.35 | - | 31,980 |
| Mar 9, 2026 | 16.35 | 16.20 | 16.20 | 16.35 | 16.35 | - | 32 |
| Mar 6, 2026 | 16.35 | 16.37 | 16.27 | 16.35 | 16.35 | 0.62% | 68,800 |
| Mar 5, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | - |
| Mar 4, 2026 | 16.25 | 16.39 | 16.39 | 16.25 | 16.25 | - | 48,800 |
| Mar 3, 2026 | 16.25 | 16.30 | 16.30 | 16.25 | 16.25 | - | 1,000,000 |
| Mar 2, 2026 | 16.25 | 16.50 | 16.26 | 16.25 | 16.25 | - | 1,697 |
| Feb 27, 2026 | 16.25 | 16.30 | 16.00 | 16.25 | 16.25 | 0.31% | 2,360,250 |
| Feb 26, 2026 | 16.25 | 16.34 | 16.12 | 16.20 | 16.20 | -0.31% | 1,312,804 |
| Feb 25, 2026 | 16.10 | 16.50 | 16.00 | 16.25 | 16.25 | 0.31% | 454,634 |
| Feb 24, 2026 | 16.50 | 16.70 | 16.00 | 16.20 | 16.20 | -10.00% | 1,223,944 |
| Feb 23, 2026 | 17.75 | 18.00 | 17.55 | 18.00 | 18.00 | - | 146,366 |
| Feb 20, 2026 | 18.00 | 18.49 | 17.50 | 18.00 | 18.00 | - | 500,380 |
| Feb 19, 2026 | 18.00 | 18.25 | 17.50 | 18.00 | 18.00 | - | 401,329 |