Essex Property Trust, Inc. (LON:0IIR)
London · Delayed Price · Currency is GBP · Price in USD 279.50
+0.99 (0.36%)
Sep 4, 2026, 4:53 PM GMT
LON:0IIR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 282.62 | 282.62 | 274.95 | 279.65 | 279.65 | 0.41% | 2 |
| Sep 3, 2026 | 280.44 | 280.44 | 277.06 | 278.51 | 278.51 | 0.32% | 4 |
| Sep 2, 2026 | 281.09 | 281.09 | 274.44 | 277.62 | 277.62 | -0.84% | 19 |
| Sep 1, 2026 | 281.30 | 287.07 | 279.80 | 279.97 | 279.97 | -1.39% | 16 |
| Aug 31, 2026 | 285.28 | 285.28 | 279.86 | 283.93 | 283.93 | 0.42% | 1 |
| Aug 28, 2026 | 278.18 | 285.16 | 278.18 | 282.73 | 282.73 | -0.03% | 3 |
| Aug 27, 2026 | 284.99 | 289.53 | 282.81 | 282.81 | 282.81 | -2.39% | 38 |
| Aug 26, 2026 | 290.02 | 294.99 | 288.46 | 289.74 | 289.74 | -1.17% | 1 |
| Aug 25, 2026 | 295.00 | 295.00 | 292.82 | 293.17 | 293.17 | 0.73% | 2 |
| Aug 24, 2026 | 286.69 | 293.96 | 286.69 | 291.03 | 291.03 | 0.72% | 431 |
| Aug 21, 2026 | 291.73 | 291.73 | 286.34 | 288.96 | 288.96 | -0.06% | 7 |
| Aug 20, 2026 | 284.49 | 291.49 | 284.49 | 289.14 | 289.14 | 1.58% | 11 |
| Aug 19, 2026 | 293.88 | 293.88 | 281.48 | 284.64 | 284.64 | -0.72% | 4 |
| Aug 18, 2026 | 283.91 | 286.69 | 278.44 | 286.69 | 286.69 | 1.26% | 10 |
| Aug 17, 2026 | 285.89 | 290.00 | 282.01 | 283.12 | 283.12 | -1.60% | 9 |
| Aug 14, 2026 | 297.26 | 297.26 | 285.09 | 287.72 | 287.72 | 0.66% | 7 |
| Aug 13, 2026 | 276.17 | 289.44 | 276.17 | 285.83 | 285.83 | 1.31% | 15 |
| Aug 12, 2026 | 286.71 | 287.53 | 278.95 | 282.14 | 282.14 | -0.41% | 9 |
| Aug 11, 2026 | 282.00 | 286.92 | 275.61 | 283.31 | 283.31 | 0.38% | 5 |
| Aug 10, 2026 | 286.78 | 290.27 | 281.71 | 282.23 | 282.23 | -1.86% | 9 |
| Aug 7, 2026 | 287.00 | 289.22 | 283.68 | 287.57 | 287.57 | 0.60% | 4 |
| Aug 6, 2026 | 285.73 | 295.00 | 282.39 | 285.85 | 285.85 | -0.37% | 3 |
| Aug 5, 2026 | 289.21 | 291.35 | 281.11 | 286.92 | 286.92 | 0.84% | 7 |
| Aug 4, 2026 | 286.84 | 291.10 | 282.21 | 284.53 | 284.53 | -0.12% | 165 |
| Aug 3, 2026 | 288.40 | 291.77 | 281.90 | 284.87 | 284.87 | 0.09% | 23 |
| Jul 31, 2026 | 287.38 | 287.38 | 279.55 | 284.60 | 284.60 | 0.10% | 20 |
| Jul 30, 2026 | 296.80 | 296.80 | 281.85 | 284.31 | 284.31 | -4.33% | 6 |
| Jul 29, 2026 | 295.97 | 297.36 | 292.01 | 297.18 | 297.18 | 0.72% | 4 |
| Jul 28, 2026 | 283.31 | 298.26 | 283.31 | 295.07 | 295.07 | 0.93% | 9 |
| Jul 27, 2026 | 298.71 | 298.71 | 292.03 | 292.35 | 292.35 | -0.40% | 7 |
| Jul 24, 2026 | 297.00 | 298.92 | 289.91 | 293.51 | 293.51 | -0.34% | 3 |
| Jul 23, 2026 | 290.23 | 295.35 | 288.58 | 294.52 | 294.52 | 0.34% | 3 |
| Jul 22, 2026 | 291.00 | 300.32 | 290.49 | 293.52 | 293.52 | -0.55% | 35 |
| Jul 21, 2026 | 295.78 | 295.78 | 291.24 | 295.14 | 295.14 | 0.66% | 6 |
| Jul 20, 2026 | 295.85 | 295.85 | 290.09 | 293.20 | 293.20 | 0.62% | 10 |
| Jul 17, 2026 | 292.96 | 303.28 | 291.40 | 291.40 | 291.40 | -2.24% | 23 |
| Jul 16, 2026 | 297.68 | 300.53 | 291.80 | 298.07 | 298.07 | 1.07% | 13 |
| Jul 15, 2026 | 299.04 | 301.96 | 294.91 | 294.91 | 294.91 | -0.69% | 19 |
| Jul 14, 2026 | 299.26 | 299.26 | 295.93 | 296.97 | 296.97 | -0.09% | 440 |
| Jul 13, 2026 | 290.16 | 299.23 | 290.16 | 297.24 | 297.24 | 2.13% | 189 |
| Jul 10, 2026 | 292.81 | 296.03 | 291.03 | 291.03 | 291.03 | -0.69% | 6 |
| Jul 9, 2026 | 295.36 | 296.62 | 287.54 | 293.04 | 293.04 | -0.80% | 8 |
| Jul 8, 2026 | 299.31 | 299.31 | 292.06 | 295.41 | 295.41 | -1.66% | 5 |
| Jul 7, 2026 | 297.93 | 303.36 | 292.74 | 300.40 | 300.40 | 1.03% | 11 |
| Jul 6, 2026 | 287.97 | 301.31 | 287.97 | 297.34 | 297.34 | 0.48% | 8 |
| Jul 2, 2026 | 286.39 | 297.39 | 286.39 | 295.92 | 295.92 | -0.24% | 4 |
| Jul 1, 2026 | 297.43 | 300.00 | 288.03 | 296.62 | 296.62 | 1.07% | 10 |
| Jun 30, 2026 | 287.52 | 294.06 | 287.52 | 293.48 | 293.48 | 1.02% | 7 |
| Jun 29, 2026 | 300.02 | 300.02 | 291.25 | 293.09 | 290.51 | 0.41% | 9 |
| Jun 26, 2026 | 289.51 | 293.00 | 286.09 | 291.90 | 289.33 | 3.05% | 178 |