LON:ESGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	36.06	36.07	36.06	36.07	-	0.33%	2,187
Sep 22, 2026	35.98	36.10	35.93	35.95	35.95	0.19%	754
Sep 21, 2026	35.92	35.92	35.75	35.88	35.88	1.21%	2,821
Sep 18, 2026	35.86	35.86	35.47	35.45	35.45	-1.23%	2,565
Sep 17, 2026	35.79	35.79	35.79	35.89	35.89	1.22%	145
Sep 16, 2026	35.46	35.46	35.46	35.46	35.46	0.87%	1,331
Sep 15, 2026	35.19	35.19	35.12	35.16	35.16	-0.40%	1,947
Sep 14, 2026	35.48	35.47	35.30	35.30	35.30	-0.95%	3,063
Sep 11, 2026	35.56	35.72	35.54	35.63	35.63	0.30%	2,469
Sep 10, 2026	35.71	35.71	35.50	35.53	35.53	-0.43%	12,377
Sep 9, 2026	35.88	35.88	35.72	35.68	35.68	-1.49%	22,156
Sep 8, 2026	36.14	36.25	36.10	36.22	36.22	-0.39%	2,736
Sep 7, 2026	36.24	36.39	36.24	36.36	36.36	0.11%	449
Sep 4, 2026	36.33	36.40	36.31	36.32	36.32	0.03%	2,616
Sep 3, 2026	36.23	36.34	36.22	36.31	36.31	0.47%	7,928
Sep 2, 2026	36.07	36.07	36.00	36.14	36.14	0.05%	604
Sep 1, 2026	36.36	36.36	36.15	36.13	36.13	-1.12%	1,210
Aug 28, 2026	36.53	36.53	36.53	36.53	36.53	0.48%	193
Aug 27, 2026	36.64	36.66	36.52	36.36	36.36	-0.83%	1,296
Aug 26, 2026	36.67	36.77	36.66	36.66	36.66	0.03%	5,335
Aug 25, 2026	36.58	36.65	36.58	36.65	36.65	0.58%	137
Aug 24, 2026	36.31	36.42	36.31	36.44	36.44	0.14%	11,648
Aug 21, 2026	36.27	36.38	36.24	36.39	36.39	0.57%	180
Aug 20, 2026	36.26	36.28	36.28	36.19	36.19	-0.19%	105
Aug 19, 2026	36.24	36.34	36.24	36.25	36.25	0.12%	1,039
Aug 18, 2026	36.37	36.31	36.31	36.21	36.21	-0.74%	141
Aug 17, 2026	36.69	36.71	36.69	36.48	36.48	-0.09%	168
Aug 14, 2026	36.65	36.66	36.59	36.51	36.51	-0.33%	2,381
Aug 13, 2026	36.70	36.72	36.70	36.63	36.63	0.14%	4,851
Aug 12, 2026	36.68	36.68	36.59	36.58	36.58	-0.05%	708
Aug 11, 2026	36.60	36.60	36.60	36.60	36.60	-0.10%	1,697
Aug 10, 2026	36.80	36.81	36.57	36.63	36.63	-0.28%	2,700
Aug 7, 2026	36.64	36.96	36.63	36.74	36.74	0.17%	14,598
Aug 6, 2026	36.70	36.75	36.75	36.67	36.67	0.16%	5,236
Aug 5, 2026	36.58	36.67	36.58	36.61	36.61	-	487
Aug 4, 2026	36.57	36.61	36.44	36.61	36.61	0.79%	7,322
Aug 3, 2026	36.32	36.34	36.26	36.33	36.33	0.38%	15,891
Jul 31, 2026	36.64	36.64	36.19	36.19	36.19	-0.52%	10,995
Jul 30, 2026	36.22	36.53	36.18	36.38	36.38	0.75%	9,862
Jul 29, 2026	36.42	36.45	36.15	36.10	36.10	-0.74%	13,697
Jul 28, 2026	36.11	36.28	36.08	36.37	36.37	0.71%	7,744
Jul 27, 2026	36.29	36.44	36.15	36.12	36.12	0.23%	5,384
Jul 24, 2026	35.92	35.98	35.91	36.04	36.04	0.87%	278
Jul 23, 2026	35.72	35.76	35.72	35.72	35.72	-1.16%	2,511
Jul 22, 2026	35.88	36.00	35.83	36.14	36.14	0.34%	36,931
Jul 21, 2026	35.79	35.96	35.75	36.02	36.02	0.57%	48,024
Jul 20, 2026	35.86	36.02	35.72	35.82	35.82	-0.22%	1,645
Jul 17, 2026	35.93	35.93	35.80	35.90	35.90	-0.20%	1,260
Jul 16, 2026	35.99	35.99	35.84	35.97	35.97	-0.02%	9,775
Jul 15, 2026	36.20	36.22	36.04	35.98	35.98	-0.59%	2,333