Skip to main content
logo
Essex Property Trust, Inc. (LON:0IIR)
London flag London · Delayed Price · Currency is GBP · Price in USD
292.32
+0.92 (0.32%)
Jul 20, 2026, 4:51 PM GMT

LON:0IIR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 2026295.85295.85290.09292.87292.870.50%10
Jul 17, 2026292.96303.28291.40291.40291.40-2.24%23
Jul 16, 2026297.68300.53291.80298.07298.071.07%13
Jul 15, 2026299.04301.96294.91294.91294.91-0.69%19
Jul 14, 2026299.26299.26295.93296.97296.97-0.09%440
Jul 13, 2026290.16299.23290.16297.24297.242.13%189
Jul 10, 2026292.81296.03291.03291.03291.03-0.69%6
Jul 9, 2026295.36296.62287.54293.04293.04-0.80%8
Jul 8, 2026299.31299.31292.06295.41295.41-1.66%5
Jul 7, 2026297.93303.36292.74300.40300.401.03%11
Jul 6, 2026287.97301.31287.97297.34297.340.48%8
Jul 2, 2026286.39297.39286.39295.92295.92-0.24%4
Jul 1, 2026297.43300.00288.03296.62296.621.07%10
Jun 30, 2026287.52294.06287.52293.48293.481.02%7
Jun 29, 2026300.02300.02291.25293.09290.510.41%9
Jun 26, 2026289.51293.00286.09291.90289.333.05%178
Jun 25, 2026283.92287.79278.30283.27280.781.28%171
Jun 24, 2026282.59285.00275.53279.69277.230.46%13
Jun 23, 2026278.30279.19275.82278.42275.970.55%1
Jun 22, 2026274.13283.41271.66276.90274.470.08%9
Jun 18, 2026277.87277.87272.92276.69274.260.27%3
Jun 17, 2026285.99286.45275.94275.94273.51-1.49%13
Jun 16, 2026283.63283.63279.79280.11277.65-0.42%2
Jun 15, 2026292.67292.67280.01281.29278.82-0.72%81
Jun 12, 2026283.83285.74281.29283.33280.840.88%26
Jun 11, 2026281.94286.92280.87280.87278.40-2.03%5
Jun 10, 2026288.32288.32279.75286.70284.180.73%38
Jun 9, 2026284.87286.00277.00284.62282.120.48%9
Jun 8, 2026276.06287.71276.06283.26280.77-1.39%14
Jun 5, 2026285.00290.00284.29287.26284.731.88%5
Jun 4, 2026278.80283.85278.80281.96279.481.36%5
Jun 3, 2026278.39279.99275.03278.17275.720.44%14
Jun 2, 2026279.99279.99275.98276.95274.52-1.28%3
Jun 1, 2026275.44280.55267.23280.55278.082.00%3,059
May 29, 2026275.89278.88273.00275.06272.64-0.08%31
May 28, 2026283.46283.46273.20275.28272.86-1.27%19
May 27, 2026275.24282.98273.17278.81276.360.73%996
May 26, 2026277.96281.20269.54276.79274.360.54%12
May 22, 2026281.60281.60273.29275.30272.881.28%7
May 21, 2026276.00276.00269.51271.81269.42-1.09%3
May 20, 2026276.28276.28270.38274.81272.390.96%4
May 19, 2026272.50273.48269.24272.19269.800.06%5
May 18, 2026256.64272.92256.64272.04269.652.42%40
May 15, 2026264.63273.17264.63265.60263.27-1.91%16
May 14, 2026275.91275.91267.38270.77268.390.52%12
May 13, 2026269.80272.00264.07269.38267.010.52%3
May 12, 2026271.35271.35264.07267.98265.620.45%6
May 11, 2026270.72270.72261.76266.77264.420.17%8
May 8, 2026264.95267.55260.01266.32263.98-0.22%35
May 7, 2026267.09270.80264.02266.90264.55-0.40%103