Skip to main content
logo
Essex Property Trust, Inc. (LON:0IIR)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in USD
274.28
-1.95 (-0.71%)
Nov 10, 2026, 4:42 PM GMT

LON:0IIR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 2026280.53280.53273.75274.28274.28-0.71%57
Nov 9, 2026277.69277.69271.92276.23276.231.99%17
Nov 6, 2026269.56271.87265.69270.84270.840.21%6
Nov 5, 2026277.81278.24269.74270.27270.27-0.91%58
Nov 4, 2026261.50272.84259.84272.74272.743.25%6
Nov 3, 2026266.86266.86261.50264.16264.16-0.02%55
Nov 2, 2026262.36266.49262.14264.20264.20-0.46%6
Oct 30, 2026263.68268.36262.44265.42265.420.55%37
Oct 29, 2026261.42269.20261.02263.96263.960.13%6
Oct 28, 2026275.41275.41256.61263.62263.62-3.54%14
Oct 27, 2026281.05281.05272.54273.29273.29-1.57%6
Oct 26, 2026284.94284.94276.09277.64277.64-0.29%20
Oct 23, 2026285.08290.00277.62278.46278.46-0.98%11
Oct 22, 2026266.62281.72266.62281.23281.232.35%18
Oct 21, 2026275.00275.00273.16274.76274.761.25%18
Oct 20, 2026269.67272.60264.65271.36271.360.87%49
Oct 19, 2026268.08271.30266.72269.03269.030.20%25
Oct 16, 2026273.25275.78268.15268.48268.48-1.13%5
Oct 15, 2026269.37275.67268.09271.56271.560.84%24
Oct 14, 2026274.43274.43269.31269.31269.31-0.57%47
Oct 13, 2026274.06274.06269.29270.85270.85-0.12%335
Oct 12, 2026270.02273.25270.02271.17271.17-0.72%158
Oct 9, 2026271.75273.13268.84273.13273.131.06%3
Oct 8, 2026262.75270.87262.75270.26270.260.31%7
Oct 7, 2026273.19273.19269.10269.43269.43-1.88%7
Oct 6, 2026267.83276.74267.83274.60274.601.81%73
Oct 5, 2026270.79270.98266.83269.72269.720.60%4
Oct 2, 2026266.82275.25266.82268.11268.11-0.07%78
Oct 1, 2026272.19272.19266.98268.29268.29-1.16%34
Sep 30, 2026270.02272.66269.22271.43271.430.66%30
Sep 29, 2026275.78277.36271.44272.23269.640.15%219
Sep 28, 2026273.50275.21269.57271.82269.240.67%14
Sep 25, 2026270.70275.94269.04270.01267.44-0.71%5
Sep 24, 2026276.52276.68271.87271.95269.37-0.68%12
Sep 23, 2026274.76277.55268.17273.81271.21-0.71%46
Sep 22, 2026275.77275.77269.11275.77273.151.86%11
Sep 21, 2026270.10276.29264.87270.74268.17-0.08%4
Sep 18, 2026269.50273.68267.46270.96268.38-0.48%4
Sep 17, 2026270.07274.97270.07272.28269.69-0.47%3
Sep 16, 2026278.04278.04271.40273.57270.97-0.86%3
Sep 15, 2026274.96278.05274.20275.93273.310.88%64
Sep 14, 2026278.13279.47271.89273.52270.92-0.05%6
Sep 11, 2026274.84277.66272.10273.67271.070.77%4
Sep 10, 2026277.11279.83269.94271.58269.00-0.80%7
Sep 9, 2026277.23279.44271.40273.76271.16-2.03%87
Sep 8, 2026278.48279.71273.87279.42276.76-0.08%17
Sep 4, 2026282.62282.62274.95279.65276.990.41%92
Sep 3, 2026280.44280.44277.06278.51275.860.32%4
Sep 2, 2026281.09281.09274.44277.62274.98-0.84%19
Sep 1, 2026281.30287.07279.80279.97277.31-1.39%16