Essex Property Trust, Inc. (LON:0IIR)
London · Delayed Price · Currency is GBP · Price in USD 270.01
-1.94 (-0.71%)
Sep 25, 2026, 4:47 PM GMT
LON:0IIR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 270.70 | 275.94 | 269.04 | 270.37 | - | -0.58% | 95 |
| Sep 24, 2026 | 276.52 | 276.68 | 271.87 | 271.95 | 271.95 | -0.68% | 24 |
| Sep 23, 2026 | 274.76 | 277.55 | 268.17 | 273.81 | 273.81 | -0.71% | 46 |
| Sep 22, 2026 | 275.77 | 275.77 | 269.11 | 275.77 | 275.77 | 1.86% | 11 |
| Sep 21, 2026 | 270.10 | 276.29 | 264.87 | 270.74 | 270.74 | -0.08% | 4 |
| Sep 18, 2026 | 269.50 | 273.68 | 267.46 | 270.96 | 270.96 | -0.48% | 4 |
| Sep 17, 2026 | 270.07 | 274.97 | 270.07 | 272.28 | 272.28 | -0.47% | 3 |
| Sep 16, 2026 | 278.04 | 278.04 | 271.40 | 273.57 | 273.57 | -0.86% | 3 |
| Sep 15, 2026 | 274.96 | 278.05 | 274.20 | 275.93 | 275.93 | 0.88% | 64 |
| Sep 14, 2026 | 278.13 | 279.47 | 271.89 | 273.52 | 273.52 | -0.05% | 6 |
| Sep 11, 2026 | 274.84 | 277.66 | 272.10 | 273.67 | 273.67 | 0.77% | 4 |
| Sep 10, 2026 | 277.11 | 279.83 | 269.94 | 271.58 | 271.58 | -0.80% | 7 |
| Sep 9, 2026 | 277.23 | 279.44 | 271.40 | 273.76 | 273.76 | -2.03% | 87 |
| Sep 8, 2026 | 278.48 | 279.71 | 273.87 | 279.42 | 279.42 | -0.08% | 17 |
| Sep 4, 2026 | 282.62 | 282.62 | 274.95 | 279.65 | 279.65 | 0.41% | 92 |
| 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 |