Essex Property Trust, Inc. (LON:0IIR)
London · Delayed Price · Currency is GBP · Price in USD 262.30
+0.11 (0.04%)
At close: Oct 8, 2025
Essex Property Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 261.33 | 262.19 | 261.33 | 262.19 | 262.19 | -0.40% | - |
| Oct 6, 2025 | 262.75 | 263.59 | 261.46 | 263.26 | 263.26 | -1.15% | 61 |
| Oct 3, 2025 | 266.50 | 266.50 | 265.31 | 266.32 | 266.32 | 0.28% | - |
| Oct 2, 2025 | 264.95 | 266.88 | 264.87 | 265.57 | 265.57 | -1.33% | 3 |
| Oct 1, 2025 | 269.33 | 270.10 | 266.45 | 269.16 | 269.16 | 1.43% | 2 |
| Sep 30, 2025 | 261.85 | 265.37 | 261.85 | 265.37 | 265.37 | -0.37% | 1 |
| Sep 29, 2025 | 264.12 | 267.62 | 264.12 | 266.36 | 263.79 | -0.17% | 11 |
| Sep 26, 2025 | 266.82 | 266.82 | 266.82 | 266.82 | 264.25 | 0.95% | 1 |
| Sep 25, 2025 | 263.52 | 265.65 | 263.52 | 264.32 | 261.78 | -0.58% | 1 |
| Sep 24, 2025 | 269.00 | 269.00 | 265.83 | 265.87 | 263.31 | 0.28% | 48 |
| Sep 22, 2025 | 266.17 | 266.17 | 265.12 | 265.12 | 262.57 | -1.57% | - |
| Sep 19, 2025 | 268.76 | 269.35 | 267.55 | 269.35 | 266.76 | 0.85% | 6 |
| Sep 18, 2025 | 269.50 | 269.50 | 267.08 | 267.08 | 264.51 | -1.36% | 1 |
| Sep 17, 2025 | 267.34 | 270.77 | 267.34 | 270.77 | 268.17 | 2.05% | 21 |
| Sep 16, 2025 | 267.52 | 267.52 | 265.34 | 265.34 | 262.79 | -0.29% | 1,002 |
| Sep 15, 2025 | 267.30 | 269.90 | 266.12 | 266.12 | 263.56 | -0.31% | 202 |
| Sep 12, 2025 | 268.41 | 268.41 | 266.94 | 266.94 | 264.37 | -0.21% | 13 |
| Sep 11, 2025 | 264.95 | 267.49 | 264.95 | 267.49 | 264.92 | 0.75% | 3 |
| Sep 10, 2025 | 269.75 | 269.75 | 265.51 | 265.51 | 262.95 | -0.35% | 3 |
| Sep 9, 2025 | 264.79 | 267.52 | 264.79 | 266.43 | 263.87 | 0.41% | 15 |
| Sep 8, 2025 | 267.53 | 267.53 | 265.23 | 265.34 | 262.78 | -1.22% | 3 |
| Sep 5, 2025 | 263.93 | 269.44 | 263.93 | 268.60 | 266.01 | 3.06% | 311 |
| Sep 4, 2025 | 264.47 | 264.47 | 260.62 | 260.62 | 258.11 | -0.21% | 42 |
| Sep 3, 2025 | 260.35 | 261.18 | 258.78 | 261.18 | 258.67 | -0.51% | 48 |
| Sep 2, 2025 | 268.48 | 270.14 | 262.52 | 262.52 | 259.99 | -2.61% | 35 |
| Aug 29, 2025 | 271.07 | 271.07 | 265.21 | 269.55 | 266.96 | 1.53% | 11 |
| Aug 28, 2025 | 265.95 | 267.32 | 265.50 | 265.50 | 262.94 | -0.26% | 7 |
| Aug 27, 2025 | 263.98 | 266.19 | 263.98 | 266.19 | 263.62 | 0.26% | 8,022 |
| Aug 26, 2025 | 266.08 | 266.08 | 265.08 | 265.50 | 262.94 | 0.66% | 3 |
| Aug 25, 2025 | 267.72 | 267.72 | 263.44 | 263.77 | 261.23 | -1.78% | 10 |
| Aug 22, 2025 | 264.82 | 268.54 | 264.82 | 268.54 | 265.96 | 2.45% | 4 |
| Aug 21, 2025 | 258.00 | 262.90 | 258.00 | 262.13 | 259.61 | -1.55% | 14 |
| Aug 20, 2025 | 265.00 | 266.27 | 264.07 | 266.27 | 263.71 | 2.00% | 3 |
| Aug 19, 2025 | 255.10 | 261.06 | 255.10 | 261.06 | 258.55 | 1.15% | 21 |
| Aug 18, 2025 | 260.55 | 260.55 | 257.71 | 258.10 | 255.62 | 0.03% | 100 |
| Aug 15, 2025 | 256.70 | 258.25 | 256.70 | 258.01 | 255.53 | 1.52% | 2 |
| Aug 14, 2025 | 254.97 | 254.99 | 254.15 | 254.15 | 251.70 | -0.61% | 1 |
| Aug 13, 2025 | 256.83 | 256.83 | 254.17 | 255.72 | 253.26 | 0.92% | 13 |
| Aug 12, 2025 | 253.30 | 253.41 | 251.06 | 253.40 | 250.96 | 0.12% | 59 |
| Aug 11, 2025 | 253.73 | 255.80 | 252.15 | 253.10 | 250.66 | -1.19% | 21 |
| Aug 8, 2025 | 260.25 | 260.25 | 256.14 | 256.14 | 253.67 | -0.19% | 2 |
| Aug 7, 2025 | 255.72 | 257.27 | 255.53 | 256.64 | 254.17 | 0.52% | 12 |
| Aug 6, 2025 | 258.30 | 259.95 | 255.30 | 255.30 | 252.84 | -1.83% | 6 |