Skip to main content
logo
Essex Property Trust, Inc. (LON:0IIR)
London flag London · Delayed Price · Currency is GBP · Price in USD
278.39
+1.44 (0.52%)
Jun 3, 2026, 11:08 AM GMT

LON:0IIR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 2026278.39278.39278.39278.39-0.52%1
Jun 2, 2026279.99279.99275.98276.95276.95-1.28%3
Jun 1, 2026275.44280.55267.23280.55280.552.00%3,059
May 29, 2026275.89278.88273.00275.06275.06-0.08%31
May 28, 2026283.46283.46273.20275.28275.28-1.27%19
May 27, 2026275.24282.98273.17278.81278.810.73%996
May 26, 2026277.96281.20269.54276.79276.790.54%12
May 22, 2026281.60281.60273.29275.30275.301.28%7
May 21, 2026276.00276.00269.51271.81271.81-1.09%3
May 20, 2026276.28276.28270.38274.81274.810.96%4
May 19, 2026272.50273.48269.24272.19272.190.06%5
May 18, 2026256.64272.92256.64272.04272.042.42%40
May 15, 2026264.63273.17264.63265.60265.60-1.91%16
May 14, 2026275.91275.91267.38270.77270.770.52%12
May 13, 2026269.80272.00264.07269.38269.380.52%3
May 12, 2026271.35271.35264.07267.98267.980.45%6
May 11, 2026270.72270.72261.76266.77266.770.17%8
May 8, 2026264.95267.55260.01266.32266.32-0.22%35
May 7, 2026267.09270.80264.02266.90266.90-0.40%103
May 6, 2026268.51270.91264.34267.96267.96-0.21%25
May 5, 2026263.43270.86263.43268.53268.532.12%5
May 4, 2026267.52270.39262.80262.96262.960.01%12
May 1, 2026263.30266.89259.87262.93262.930.96%15
Apr 30, 2026266.19268.83258.25260.44260.44-1.74%11
Apr 29, 2026269.09269.30259.54265.04265.04-0.52%1,531
Apr 28, 2026259.99266.42257.63266.42266.423.13%21
Apr 27, 2026246.81264.67246.81258.33258.331.25%23
Apr 24, 2026256.40259.99252.13255.15255.150.18%6
Apr 23, 2026254.94255.06250.98254.70254.701.35%3
Apr 22, 2026253.10256.10246.70251.31251.31-1.34%9
Apr 21, 2026259.99259.99254.28254.72254.72-1.08%4
Apr 20, 2026249.88258.01249.88257.51257.511.12%10
Apr 17, 2026239.00255.19239.00254.67254.672.37%2,011
Apr 16, 2026254.00255.02248.06248.78248.78-1.23%7
Apr 15, 2026252.98252.98248.31251.87251.870.70%5
Apr 14, 2026247.74251.65246.81250.12250.120.79%4
Apr 13, 2026247.62251.77246.34248.17248.17-0.98%8
Apr 10, 2026242.00254.51242.00250.62250.62-0.46%5
Apr 9, 2026251.90256.94249.85251.79251.79-0.32%466
Apr 8, 2026246.04254.35246.04252.59252.591.19%8
Apr 7, 2026248.45250.30246.36249.63249.630.77%18
Apr 2, 2026244.44248.46240.89247.73247.731.37%5
Apr 1, 2026242.28244.37240.54244.37244.371.45%155
Mar 31, 2026244.82245.00239.66240.87240.870.10%8
Mar 30, 2026239.59245.00232.88243.20240.621.76%807
Mar 27, 2026236.96247.75236.96239.00236.47-2.24%19
Mar 26, 2026242.14245.28241.00244.48241.890.49%15
Mar 25, 2026252.00252.00241.80243.29240.71-0.44%6
Mar 24, 2026245.05245.05240.01244.36241.77-0.57%4
Mar 23, 2026240.19247.59234.19245.76243.151.12%601