Skip to main content
logo
Essex Property Trust, Inc. (LON:0IIR)
London flag London · Delayed Price · Currency is GBP · Price in USD
280.96
-2.35 (-0.83%)
Aug 12, 2026, 3:16 PM GMT

LON:0IIR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 2026282.00286.92275.61283.31283.310.38%5
Aug 10, 2026286.78290.27281.71282.23282.23-1.86%9
Aug 7, 2026287.00289.22283.68287.57287.570.60%4
Aug 6, 2026285.73295.00282.39285.85285.85-0.37%3
Aug 5, 2026289.21291.35281.11286.92286.920.84%7
Aug 4, 2026286.84291.10282.21284.53284.53-0.12%165
Aug 3, 2026288.40291.77281.90284.87284.870.09%23
Jul 31, 2026287.38287.38279.55284.60284.600.10%20
Jul 30, 2026296.80296.80281.85284.31284.31-4.33%6
Jul 29, 2026295.97297.36292.01297.18297.180.72%4
Jul 28, 2026283.31298.26283.31295.07295.070.93%9
Jul 27, 2026298.71298.71292.03292.35292.35-0.40%7
Jul 24, 2026297.00298.92289.91293.51293.51-0.34%3
Jul 23, 2026290.23295.35288.58294.52294.520.34%3
Jul 22, 2026291.00300.32290.49293.52293.52-0.55%35
Jul 21, 2026295.78295.78291.24295.14295.140.66%6
Jul 20, 2026295.85295.85290.09293.20293.200.62%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