LON:ESEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	60.59	60.59	60.14	60.09	60.09	-1.35%	1,281
Sep 22, 2026	61.15	61.15	61.15	60.92	60.92	0.48%	186
Sep 21, 2026	60.63	60.63	60.63	60.63	60.63	2.52%	1
Sep 18, 2026	59.14	59.14	59.14	59.14	59.14	-0.51%	-
Sep 17, 2026	59.44	59.44	59.44	59.44	59.44	0.40%	2,422
Sep 16, 2026	59.21	59.21	59.21	59.21	59.21	0.83%	9
Sep 15, 2026	58.72	58.72	58.72	58.72	58.72	-0.52%	-
Sep 14, 2026	59.02	59.02	59.02	59.02	59.02	-2.20%	2
Sep 11, 2026	60.20	60.20	60.20	60.35	60.35	0.96%	46
Sep 10, 2026	59.68	59.68	59.68	59.77	59.77	-1.19%	136
Sep 9, 2026	60.49	60.49	60.49	60.49	60.49	-0.96%	36
Sep 8, 2026	61.08	61.08	61.08	61.08	61.08	0.13%	4
Sep 7, 2026	61.00	61.00	61.00	61.00	61.00	0.05%	8
Sep 4, 2026	60.97	60.97	60.97	60.97	60.97	1.82%	263
Sep 3, 2026	59.48	59.94	59.48	59.88	59.88	0.39%	3,537
Sep 2, 2026	59.64	59.64	59.64	59.64	59.64	-0.23%	1,336
Sep 1, 2026	59.74	59.76	59.68	59.78	59.78	0.36%	3,805
Aug 31, 2026	59.57	59.57	59.57	59.57	59.57	-0.54%	105
Aug 28, 2026	59.89	59.89	59.89	59.89	59.89	0.38%	-
Aug 27, 2026	59.67	59.67	59.67	59.67	59.67	-	-
Aug 26, 2026	59.67	59.67	59.67	59.67	59.67	0.55%	-
Aug 25, 2026	59.10	59.10	59.10	59.34	59.34	1.12%	90
Aug 24, 2026	58.69	58.69	58.69	58.69	58.69	-1.19%	13,244
Aug 21, 2026	59.64	59.64	59.64	59.39	59.39	1.00%	962
Aug 20, 2026	58.80	58.80	58.80	58.80	58.80	0.11%	-
Aug 19, 2026	58.74	58.74	58.74	58.74	58.74	1.06%	-
Aug 18, 2026	58.12	58.12	58.12	58.12	58.12	-2.84%	-
Aug 17, 2026	59.82	59.82	59.82	59.82	59.82	1.42%	1,064
Aug 14, 2026	58.98	58.98	58.98	58.98	58.98	-0.12%	-
Aug 13, 2026	58.72	58.72	58.72	59.05	59.05	0.48%	176
Aug 12, 2026	58.77	58.77	58.77	58.77	58.77	1.01%	-
Aug 11, 2026	58.01	58.38	58.01	58.18	58.18	0.17%	473
Aug 10, 2026	58.19	58.20	58.18	58.08	58.08	-0.14%	7,459
Aug 7, 2026	58.09	58.60	58.09	58.16	58.16	0.23%	262
Aug 6, 2026	58.04	58.14	57.72	58.03	58.03	-0.30%	1,693
Aug 5, 2026	58.20	58.20	58.20	58.20	58.20	0.53%	-
Aug 4, 2026	57.90	57.90	57.90	57.90	57.90	2.25%	2,169
Aug 3, 2026	57.21	57.21	56.62	56.62	56.62	0.26%	952,805
Jul 31, 2026	57.22	57.22	57.22	56.48	56.48	0.87%	1,427
Jul 30, 2026	55.99	55.99	55.99	55.99	55.99	2.48%	-
Jul 29, 2026	55.18	55.18	55.18	54.64	54.64	-1.58%	1,097
Jul 28, 2026	55.23	55.23	55.23	55.51	55.51	-0.65%	1
Jul 27, 2026	55.88	55.88	55.88	55.88	55.88	-0.60%	-
Jul 24, 2026	56.22	56.22	56.22	56.22	56.22	0.03%	-
Jul 23, 2026	56.20	56.20	56.20	56.20	56.20	-1.28%	-
Jul 22, 2026	56.93	56.93	56.93	56.93	56.93	0.05%	3
Jul 21, 2026	56.90	56.90	56.90	56.90	56.90	1.63%	-
Jul 20, 2026	55.99	55.99	55.99	55.99	55.99	0.91%	-
Jul 17, 2026	55.48	55.48	55.48	55.48	55.48	-1.67%	1,310
Jul 16, 2026	56.42	56.42	56.42	56.42	56.42	-1.03%	1