LON:ESGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	48.59	48.80	48.49	48.79	-	-0.41%	725
Sep 22, 2026	48.52	49.26	48.52	48.99	48.99	1.54%	2,086
Sep 21, 2026	48.23	48.36	47.73	48.24	48.24	1.16%	3,179
Sep 18, 2026	48.05	48.30	47.69	47.69	47.69	-1.70%	324
Sep 17, 2026	48.18	48.52	48.18	48.51	48.51	1.25%	4,192
Sep 16, 2026	47.92	48.07	47.70	47.91	47.91	-0.01%	480
Sep 15, 2026	48.43	48.43	47.88	47.92	47.92	-0.84%	2,142
Sep 14, 2026	47.89	48.32	47.75	48.32	48.32	1.92%	801
Sep 11, 2026	47.23	47.57	47.17	47.41	47.41	1.81%	873
Sep 10, 2026	46.70	46.82	46.34	46.57	46.57	-0.43%	1,001
Sep 9, 2026	47.32	47.47	46.76	46.77	46.77	-1.70%	8,218
Sep 8, 2026	47.74	47.74	47.55	47.58	47.58	0.13%	2,803
Sep 7, 2026	47.78	47.69	47.45	47.51	47.51	-0.54%	16,100
Sep 4, 2026	47.55	47.92	47.27	47.77	47.77	1.19%	38,379
Sep 3, 2026	47.17	47.87	47.05	47.21	47.21	0.46%	444
Sep 2, 2026	47.40	47.40	46.69	47.00	47.00	-0.71%	677
Sep 1, 2026	47.75	47.78	47.12	47.33	47.33	-0.67%	2,669
Aug 28, 2026	47.85	47.82	47.57	47.65	47.65	1.82%	1,358
Aug 27, 2026	47.02	47.26	46.80	46.80	46.80	-1.18%	1,608
Aug 26, 2026	47.71	47.88	47.36	47.36	47.36	-0.39%	392
Aug 25, 2026	47.52	47.69	47.39	47.55	47.55	0.05%	969
Aug 24, 2026	47.48	47.77	47.40	47.52	47.52	-0.24%	397
Aug 21, 2026	47.35	47.78	47.35	47.64	47.64	0.80%	4,751
Aug 20, 2026	47.95	47.97	47.19	47.26	47.26	-1.48%	1,278
Aug 19, 2026	47.43	47.97	47.43	47.97	47.97	0.49%	4,977
Aug 18, 2026	47.49	47.83	47.49	47.73	47.73	-0.40%	8,229
Aug 17, 2026	48.32	48.32	47.91	47.92	47.92	-1.71%	4,232
Aug 14, 2026	48.30	48.73	48.19	48.76	48.76	2.93%	9,930
Aug 13, 2026	47.63	47.84	47.37	47.37	47.37	-1.11%	13,686
Aug 12, 2026	48.24	48.24	47.85	47.90	47.90	-1.36%	1,594
Aug 11, 2026	48.61	48.74	48.48	48.56	48.56	-0.14%	2,280
Aug 10, 2026	48.79	48.79	48.59	48.63	48.63	0.48%	590
Aug 7, 2026	47.98	48.43	47.77	48.40	48.40	2.10%	10,567
Aug 6, 2026	46.92	47.56	46.57	47.40	47.40	2.71%	27,126
Aug 5, 2026	46.60	46.66	46.15	46.15	46.15	-0.96%	1,522
Aug 4, 2026	46.47	46.70	46.36	46.59	46.59	0.30%	850
Aug 3, 2026	47.02	47.02	46.31	46.45	46.45	0.95%	4,966
Jul 31, 2026	46.77	47.05	45.94	46.02	46.02	-2.55%	2,952
Jul 30, 2026	47.90	47.98	47.22	47.22	47.22	-0.90%	32,982
Jul 29, 2026	47.78	48.00	47.61	47.65	47.65	2.30%	35,047
Jul 28, 2026	46.00	46.68	45.80	46.58	46.58	2.62%	20,994
Jul 27, 2026	45.46	45.46	44.84	45.39	45.39	2.67%	15,387
Jul 24, 2026	43.95	44.21	43.79	44.21	44.21	1.36%	370
Jul 23, 2026	44.26	44.33	43.56	43.62	43.62	-1.33%	3,738
Jul 22, 2026	44.50	44.70	44.21	44.21	44.21	-1.90%	254
Jul 21, 2026	45.16	45.42	44.98	45.06	45.06	-0.45%	679
Jul 20, 2026	44.78	45.35	44.75	45.27	45.27	1.40%	14,382
Jul 17, 2026	44.85	44.98	44.54	44.64	44.64	-1.18%	1,841
Jul 16, 2026	45.21	45.33	45.13	45.17	45.17	0.37%	3,962
Jul 15, 2026	45.12	45.17	44.83	45.01	45.01	-0.24%	1,044