LON:ESGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	35.91	35.91	35.91	35.91	-	1.70%	1,707
Jun 11, 2026	35.13	35.51	35.03	35.31	35.31	0.53%	13,812
Jun 10, 2026	35.22	35.22	34.84	35.13	35.13	-0.12%	23,557
Jun 9, 2026	35.32	35.45	35.32	35.17	35.17	-0.79%	6,215
Jun 8, 2026	35.06	35.37	35.06	35.45	35.45	0.18%	14,854
Jun 5, 2026	35.52	35.64	35.47	35.38	35.38	-0.33%	62,858
Jun 4, 2026	35.24	35.52	35.23	35.50	35.50	0.41%	1,311
Jun 3, 2026	35.49	35.49	35.38	35.36	35.36	-0.42%	790
Jun 2, 2026	35.62	35.62	35.45	35.51	35.51	1.07%	2,814
Jun 1, 2026	35.45	35.46	35.11	35.13	35.13	-0.98%	11,466
May 29, 2026	35.61	35.79	35.48	35.48	35.48	-0.20%	17,233
May 28, 2026	35.52	35.55	35.41	35.55	35.55	-0.47%	4,546
May 27, 2026	35.81	35.81	35.80	35.71	35.71	0.40%	1,184
May 26, 2026	35.61	35.61	35.61	35.57	35.57	0.67%	4
May 22, 2026	35.11	35.30	35.09	35.33	35.33	1.10%	820
May 21, 2026	34.72	34.72	34.65	34.95	34.95	0.46%	1,124
May 20, 2026	34.22	34.76	34.19	34.79	34.79	1.59%	1,420
May 19, 2026	34.41	34.41	34.20	34.24	34.24	-0.17%	612
May 18, 2026	34.46	34.58	34.46	34.30	34.30	0.04%	12
May 15, 2026	34.35	34.35	34.19	34.29	34.29	-1.34%	4,024
May 14, 2026	34.52	34.75	34.52	34.75	34.75	1.35%	5,934
May 13, 2026	34.15	34.26	34.15	34.29	34.29	0.91%	2,698
May 12, 2026	34.19	34.19	34.01	33.98	33.98	-0.73%	107
May 11, 2026	34.24	34.24	34.24	34.23	34.23	0.18%	1,821
May 8, 2026	34.15	34.31	34.04	34.17	34.17	-0.43%	26,424
May 7, 2026	34.66	34.68	34.44	34.32	34.32	-1.08%	692
May 6, 2026	34.57	34.61	34.57	34.69	34.69	2.60%	7,808
May 5, 2026	33.72	33.80	33.67	33.82	33.82	-0.75%	17,206
May 1, 2026	33.89	34.21	33.86	34.07	34.07	0.49%	79,964
Apr 30, 2026	33.53	33.83	33.53	33.90	33.90	1.05%	2,351
Apr 29, 2026	33.60	33.61	33.52	33.55	33.55	-0.25%	2,763
Apr 28, 2026	33.65	33.82	33.56	33.64	33.64	-0.64%	10,323
Apr 27, 2026	33.96	33.96	33.96	33.85	33.85	-0.46%	5
Apr 24, 2026	33.91	34.10	33.81	34.01	34.01	-0.51%	4,348
Apr 23, 2026	34.04	34.13	33.89	34.18	34.18	0.21%	2,034
Apr 22, 2026	34.38	34.38	34.07	34.11	34.11	-0.66%	3,621
Apr 21, 2026	34.69	34.69	34.69	34.34	34.34	-0.77%	73
Apr 20, 2026	34.53	34.59	34.53	34.60	34.60	-0.70%	890
Apr 17, 2026	34.20	34.85	34.18	34.84	34.84	2.06%	5,053
Apr 16, 2026	34.23	34.32	34.14	34.14	34.14	0.05%	3,164
Apr 15, 2026	34.20	34.25	34.11	34.12	34.12	-0.34%	1,682
Apr 14, 2026	34.14	34.24	34.07	34.24	34.24	1.14%	104,616
Apr 13, 2026	33.84	33.86	33.77	33.85	33.85	-0.34%	411
Apr 10, 2026	33.85	34.16	33.85	33.97	33.97	0.70%	3,967
Apr 9, 2026	33.79	33.79	33.59	33.73	33.73	-0.23%	680,723
Apr 8, 2026	33.85	33.96	33.69	33.81	33.81	4.02%	9,783
Apr 7, 2026	33.06	33.06	32.41	32.50	32.50	-0.76%	20,574
Apr 2, 2026	32.54	32.59	32.54	32.75	32.75	-0.12%	19,130
Apr 1, 2026	32.79	32.87	32.66	32.79	32.79	2.62%	25,879
Mar 31, 2026	31.70	32.01	31.70	31.95	31.95	0.92%	1,576