Skip to main content
logo
Essex Property Trust, Inc. (LON:0IIR)
London flag London · Delayed Price · Currency is GBP · Price in USD
253.31
-11.23 (-4.25%)
Feb 12, 2026, 5:06 PM GMT

Essex Property Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 2026267.05267.05260.49266.68266.682.61%4
Feb 10, 2026254.72261.29254.72259.89259.890.73%11
Feb 9, 2026255.48259.57255.48258.00258.001.59%57
Feb 6, 2026249.73258.92247.00253.96253.961.30%9
Feb 5, 2026250.00253.88245.16250.69250.69-1.04%7
Feb 4, 2026245.88253.83245.62253.32253.322.31%10
Feb 3, 2026245.37250.74245.37247.61247.61-0.68%10
Feb 2, 2026255.00255.00249.31249.31249.31-0.14%4
Jan 30, 2026249.87252.21247.14249.65249.65-0.09%28
Jan 29, 2026246.70250.51245.48249.88249.880.08%7
Jan 28, 2026253.46253.46249.67249.67249.67-1.22%6
Jan 27, 2026250.74252.76250.00252.76252.76-0.08%9
Jan 26, 2026252.31256.62248.30252.95252.95-0.58%16
Jan 23, 2026250.73254.47250.73254.43254.430.06%-
Jan 22, 2026258.96258.96254.27254.27254.27-0.16%3
Jan 21, 2026254.46258.71254.46254.67254.67-0.19%14
Jan 20, 2026252.69255.23252.69255.15255.15-0.73%105
Jan 16, 2026254.36257.02253.81257.02257.021.28%78
Jan 15, 2026252.60254.23252.60253.78253.780.82%7
Jan 14, 2026258.80258.80250.27251.72251.720.40%4
Jan 13, 2026250.08252.09249.96250.72250.720.33%165
Jan 12, 2026250.85253.26248.62249.90249.90-0.42%4
Jan 9, 2026255.00255.00250.97250.97250.97-2.41%6
Jan 8, 2026249.31257.15249.31257.15257.151.72%3
Jan 7, 2026257.50257.96252.79252.79252.79-0.98%11
Jan 6, 2026253.31255.94253.31255.29255.290.39%9
Jan 5, 2026259.45259.45254.25254.29254.29-0.90%7
Jan 2, 2026259.53262.99255.99256.59256.59-1.97%8
Dec 31, 2025270.00270.00261.76261.76259.190.41%22
Dec 30, 2025260.68260.68260.68260.68258.12-0.79%1
Dec 29, 2025259.54263.28259.54262.75260.170.42%6
Dec 24, 2025262.02262.02261.42261.65259.081.09%-
Dec 23, 2025260.61260.61258.60258.82256.28-0.40%4
Dec 22, 2025255.34259.86255.34259.86257.310.19%2
Dec 19, 2025259.38259.95259.38259.38256.83-1.03%2
Dec 18, 2025263.57263.57262.09262.09259.520.49%17
Dec 17, 2025257.84260.82257.84260.82258.262.66%3
Dec 16, 2025254.98257.44254.06254.06251.57-1.51%2
Dec 15, 2025259.97260.22257.62257.96255.43-0.67%62
Dec 12, 2025255.55259.71255.55259.71257.160.88%16
Dec 11, 2025260.00260.00257.44257.44254.911.57%-
Dec 10, 2025253.68253.68253.24253.46250.97-0.24%8
Dec 9, 2025254.07254.07254.07254.07251.580.41%3
Dec 8, 2025255.40255.40253.02253.02250.54-1.64%13
Dec 5, 2025259.46259.46257.14257.24254.71-0.91%6
Dec 4, 2025261.11261.11259.61259.61257.06-1.12%2
Dec 3, 2025262.87262.87262.10262.54259.961.49%1
Dec 2, 2025258.16259.29258.16258.68256.14-1.27%50
Dec 1, 2025260.16263.36260.16262.00259.43-0.59%32
Nov 28, 2025261.70263.73261.70263.55260.960.03%3