Essex Property Trust, Inc. (LON:0IIR)
London · Delayed Price · Currency is GBP · Price in USD 268.85
+2.23 (0.84%)
May 13, 2026, 4:12 PM GMT
LON:0IIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 269.80 | 272.00 | 264.07 | 269.38 | 269.38 | 0.52% | 3 |
| May 12, 2026 | 271.35 | 271.35 | 264.07 | 267.98 | 267.98 | 0.45% | 6 |
| May 11, 2026 | 270.72 | 270.72 | 261.76 | 266.77 | 266.77 | 0.17% | 8 |
| May 8, 2026 | 264.95 | 267.55 | 260.01 | 266.32 | 266.32 | -0.22% | 35 |
| May 7, 2026 | 267.09 | 270.80 | 264.02 | 266.90 | 266.90 | -0.40% | 103 |
| May 6, 2026 | 268.51 | 270.91 | 264.34 | 267.96 | 267.96 | -0.21% | 25 |
| May 5, 2026 | 263.43 | 270.86 | 263.43 | 268.53 | 268.53 | 2.12% | 5 |
| May 4, 2026 | 267.52 | 270.39 | 262.80 | 262.96 | 262.96 | 0.01% | 12 |
| May 1, 2026 | 263.30 | 266.89 | 259.87 | 262.93 | 262.93 | 0.96% | 15 |
| Apr 30, 2026 | 266.19 | 268.83 | 258.25 | 260.44 | 260.44 | -1.74% | 11 |
| Apr 29, 2026 | 269.09 | 269.30 | 259.54 | 265.04 | 265.04 | -0.52% | 1,531 |
| Apr 28, 2026 | 259.99 | 266.42 | 257.63 | 266.42 | 266.42 | 3.13% | 21 |
| Apr 27, 2026 | 246.81 | 264.67 | 246.81 | 258.33 | 258.33 | 1.25% | 23 |
| Apr 24, 2026 | 256.40 | 259.99 | 252.13 | 255.15 | 255.15 | 0.18% | 6 |
| Apr 23, 2026 | 254.94 | 255.06 | 250.98 | 254.70 | 254.70 | 1.35% | 3 |
| Apr 22, 2026 | 253.10 | 256.10 | 246.70 | 251.31 | 251.31 | -1.34% | 9 |
| Apr 21, 2026 | 259.99 | 259.99 | 254.28 | 254.72 | 254.72 | -1.08% | 4 |
| Apr 20, 2026 | 249.88 | 258.01 | 249.88 | 257.51 | 257.51 | 1.12% | 10 |
| Apr 17, 2026 | 239.00 | 255.19 | 239.00 | 254.67 | 254.67 | 2.37% | 2,011 |
| Apr 16, 2026 | 254.00 | 255.02 | 248.06 | 248.78 | 248.78 | -1.23% | 7 |
| Apr 15, 2026 | 252.98 | 252.98 | 248.31 | 251.87 | 251.87 | 0.70% | 5 |
| Apr 14, 2026 | 247.74 | 251.65 | 246.81 | 250.12 | 250.12 | 0.79% | 4 |
| Apr 13, 2026 | 247.62 | 251.77 | 246.34 | 248.17 | 248.17 | -0.98% | 8 |
| Apr 10, 2026 | 242.00 | 254.51 | 242.00 | 250.62 | 250.62 | -0.46% | 5 |
| Apr 9, 2026 | 251.90 | 256.94 | 249.85 | 251.79 | 251.79 | -0.32% | 466 |
| Apr 8, 2026 | 246.04 | 254.35 | 246.04 | 252.59 | 252.59 | 1.19% | 8 |
| Apr 7, 2026 | 248.45 | 250.30 | 246.36 | 249.63 | 249.63 | 0.77% | 18 |
| Apr 2, 2026 | 244.44 | 248.46 | 240.89 | 247.73 | 247.73 | 1.37% | 5 |
| Apr 1, 2026 | 242.28 | 244.37 | 240.54 | 244.37 | 244.37 | 1.45% | 155 |
| Mar 31, 2026 | 244.82 | 245.00 | 239.66 | 240.87 | 240.87 | -0.96% | 8 |
| Mar 30, 2026 | 239.59 | 245.00 | 232.88 | 243.20 | 240.62 | 1.76% | 807 |
| Mar 27, 2026 | 236.96 | 247.75 | 236.96 | 239.00 | 236.47 | -2.24% | 19 |
| Mar 26, 2026 | 242.14 | 245.28 | 241.00 | 244.48 | 241.89 | 0.49% | 15 |
| Mar 25, 2026 | 252.00 | 252.00 | 241.80 | 243.29 | 240.71 | -0.44% | 6 |
| Mar 24, 2026 | 245.05 | 245.05 | 240.01 | 244.36 | 241.77 | -0.57% | 4 |
| Mar 23, 2026 | 240.19 | 247.59 | 234.19 | 245.76 | 243.15 | 1.12% | 601 |
| Mar 20, 2026 | 248.10 | 248.10 | 242.72 | 243.03 | 240.45 | -0.93% | 13 |
| Mar 19, 2026 | 245.77 | 250.03 | 241.60 | 245.32 | 242.72 | -0.90% | 7 |
| Mar 18, 2026 | 252.48 | 253.50 | 245.77 | 247.54 | 244.92 | -1.75% | 9 |
| Mar 17, 2026 | 256.29 | 256.29 | 249.09 | 251.95 | 249.28 | 0.82% | 8 |
| Mar 16, 2026 | 249.95 | 254.94 | 248.37 | 249.89 | 247.24 | -0.53% | 6 |
| Mar 13, 2026 | 253.89 | 256.97 | 250.24 | 251.23 | 248.57 | -0.88% | 8 |
| Mar 12, 2026 | 251.15 | 253.96 | 247.50 | 253.46 | 250.77 | 1.91% | 8 |
| Mar 11, 2026 | 254.52 | 255.99 | 248.17 | 248.71 | 246.07 | -2.63% | 7 |
| Mar 10, 2026 | 254.92 | 257.32 | 250.95 | 255.43 | 252.72 | 0.91% | 7 |
| Mar 9, 2026 | 246.00 | 254.40 | 246.00 | 253.13 | 250.45 | -0.02% | 14 |
| Mar 6, 2026 | 261.00 | 261.00 | 251.54 | 253.18 | 250.50 | -2.00% | 4 |
| Mar 5, 2026 | 248.38 | 258.36 | 248.38 | 258.36 | 255.62 | 1.20% | 16 |
| Mar 4, 2026 | 256.91 | 260.53 | 252.23 | 255.30 | 252.59 | - | 12 |
| Mar 3, 2026 | 251.43 | 257.50 | 249.95 | 255.30 | 252.59 | - | 11 |