Essex Property Trust, Inc. (LON:0IIR)
London · Delayed Price · Currency is GBP · Price in USD 260.63
+6.57 (2.59%)
Dec 17, 2025, 3:48 PM BST
Essex Property Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 257.84 | 260.82 | 257.84 | 260.82 | 260.82 | 2.66% | 3 |
| Dec 16, 2025 | 254.98 | 257.44 | 254.06 | 254.06 | 254.06 | -1.51% | 2 |
| Dec 15, 2025 | 259.97 | 260.22 | 257.62 | 257.96 | 257.96 | -0.67% | 62 |
| Dec 12, 2025 | 255.55 | 259.71 | 255.55 | 259.71 | 259.71 | 0.88% | 16 |
| Dec 11, 2025 | 260.00 | 260.00 | 257.44 | 257.44 | 257.44 | 1.57% | - |
| Dec 10, 2025 | 253.68 | 253.68 | 253.24 | 253.46 | 253.46 | -0.24% | 8 |
| Dec 9, 2025 | 254.07 | 254.07 | 254.07 | 254.07 | 254.07 | 0.41% | 3 |
| Dec 8, 2025 | 255.40 | 255.40 | 253.02 | 253.02 | 253.02 | -1.64% | 13 |
| Dec 5, 2025 | 259.46 | 259.46 | 257.14 | 257.24 | 257.24 | -0.91% | 6 |
| Dec 4, 2025 | 261.11 | 261.11 | 259.61 | 259.61 | 259.61 | -1.12% | 2 |
| Dec 3, 2025 | 262.87 | 262.87 | 262.10 | 262.54 | 262.54 | 1.49% | 1 |
| Dec 2, 2025 | 258.16 | 259.29 | 258.16 | 258.68 | 258.68 | -1.27% | 50 |
| Dec 1, 2025 | 260.16 | 263.36 | 260.16 | 262.00 | 262.00 | -0.59% | 32 |
| Nov 28, 2025 | 261.70 | 263.73 | 261.70 | 263.55 | 263.55 | 0.03% | 3 |
| Nov 26, 2025 | 257.50 | 263.48 | 257.00 | 263.48 | 263.48 | 0.22% | 4 |
| Nov 25, 2025 | 262.41 | 263.04 | 262.41 | 262.89 | 262.89 | 0.66% | 3 |
| Nov 24, 2025 | 260.16 | 262.31 | 260.16 | 261.17 | 261.17 | -0.01% | 4 |
| Nov 21, 2025 | 257.65 | 261.19 | 257.04 | 261.19 | 261.19 | 1.96% | 2 |
| Nov 20, 2025 | 255.84 | 258.36 | 255.84 | 256.18 | 256.18 | 0.96% | 137 |
| Nov 19, 2025 | 255.64 | 255.64 | 252.91 | 253.74 | 253.74 | 0.30% | 2 |
| Nov 18, 2025 | 249.77 | 252.99 | 249.77 | 252.99 | 252.99 | -0.44% | 37 |
| Nov 17, 2025 | 254.95 | 255.20 | 253.43 | 254.12 | 254.12 | 0.29% | 7 |
| Nov 14, 2025 | 252.91 | 257.11 | 252.83 | 253.38 | 253.38 | -0.44% | 10 |
| Nov 13, 2025 | 253.84 | 254.51 | 252.64 | 254.51 | 254.51 | -1.56% | 3 |
| Nov 12, 2025 | 259.17 | 262.12 | 258.55 | 258.55 | 258.55 | -1.29% | 2 |
| Nov 11, 2025 | 258.99 | 263.56 | 258.99 | 261.93 | 261.93 | 0.74% | 2 |
| Nov 10, 2025 | 258.01 | 261.20 | 256.61 | 260.00 | 260.00 | 0.95% | 6 |
| Nov 7, 2025 | 258.18 | 258.18 | 257.56 | 257.56 | 257.56 | -0.74% | 22 |
| Nov 6, 2025 | 258.85 | 259.59 | 258.85 | 259.49 | 259.49 | -0.05% | 1 |
| Nov 5, 2025 | 257.00 | 259.61 | 254.91 | 259.61 | 259.61 | 2.59% | 6 |
| Nov 4, 2025 | 253.53 | 255.95 | 253.05 | 253.05 | 253.05 | 2.03% | 2 |
| Nov 3, 2025 | 250.99 | 251.20 | 247.38 | 248.01 | 248.01 | -2.25% | 1 |
| Oct 31, 2025 | 249.51 | 256.09 | 247.97 | 253.73 | 253.73 | 3.18% | 16 |
| Oct 30, 2025 | 252.89 | 260.49 | 243.97 | 245.91 | 245.91 | -0.81% | 6 |
| Oct 29, 2025 | 250.64 | 255.18 | 247.92 | 247.92 | 247.92 | -3.20% | 39 |
| Oct 28, 2025 | 263.55 | 263.55 | 256.11 | 256.11 | 256.11 | -2.48% | 1 |
| Oct 27, 2025 | 262.51 | 263.26 | 262.51 | 262.63 | 262.63 | -0.95% | 4 |
| Oct 24, 2025 | 265.54 | 265.54 | 263.80 | 265.16 | 265.16 | 1.05% | 1 |
| Oct 23, 2025 | 266.04 | 266.04 | 262.41 | 262.41 | 262.41 | -0.63% | - |
| Oct 22, 2025 | 263.49 | 264.39 | 260.68 | 264.08 | 264.08 | 1.07% | 478 |
| Oct 21, 2025 | 259.31 | 261.28 | 259.31 | 261.28 | 261.28 | -0.01% | 2 |
| Oct 20, 2025 | 261.33 | 261.33 | 260.45 | 261.30 | 261.30 | 1.20% | - |
| Oct 17, 2025 | 258.43 | 258.50 | 256.06 | 258.20 | 258.20 | 0.07% | 3 |
| Oct 16, 2025 | 258.03 | 258.03 | 256.13 | 258.02 | 258.02 | 0.66% | 23 |
| Oct 15, 2025 | 261.00 | 261.90 | 255.80 | 256.33 | 256.33 | -0.67% | 9 |
| Oct 14, 2025 | 259.28 | 259.28 | 255.95 | 258.05 | 258.05 | 0.51% | 3 |
| Oct 13, 2025 | 254.53 | 257.68 | 254.53 | 256.74 | 256.74 | 0.31% | 184 |
| Oct 10, 2025 | 260.90 | 260.90 | 255.95 | 255.95 | 255.95 | -2.00% | 15 |
| Oct 9, 2025 | 263.47 | 263.47 | 261.18 | 261.18 | 261.18 | -0.43% | 1 |
| Oct 8, 2025 | 263.24 | 263.24 | 262.30 | 262.30 | 262.30 | 0.04% | 3 |