LON:ESGO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	21.13	21.13	20.63	20.63	-	-0.24%	578
Sep 22, 2026	20.15	20.20	20.11	20.68	20.68	1.37%	593
Sep 21, 2026	20.76	20.65	20.62	20.40	20.40	-0.31%	7
Sep 18, 2026	21.03	21.22	20.90	20.46	20.46	-1.08%	4
Sep 17, 2026	20.39	20.71	20.49	20.68	20.68	1.60%	298
Sep 16, 2026	20.74	20.63	20.36	20.36	20.36	1.08%	507
Sep 15, 2026	20.46	20.40	20.07	20.14	20.14	-0.95%	1,515
Sep 14, 2026	20.88	20.82	20.26	20.33	20.33	-3.01%	65
Sep 11, 2026	21.53	21.53	20.79	20.96	20.96	-0.08%	73
Sep 10, 2026	21.63	21.76	20.92	20.98	20.98	-2.33%	54
Sep 9, 2026	21.54	21.75	21.54	21.48	21.48	-0.15%	962
Sep 8, 2026	21.39	22.05	21.38	21.51	21.51	0.94%	217
Sep 7, 2026	21.29	21.31	21.31	21.31	21.31	-1.56%	2
Sep 4, 2026	21.26	21.91	21.26	21.65	21.65	-1.25%	542
Sep 3, 2026	21.29	21.72	21.29	21.92	21.92	4.10%	503
Sep 2, 2026	20.70	21.29	20.69	21.06	21.06	0.84%	2,065
Sep 1, 2026	21.11	21.35	20.69	20.89	20.89	-5.15%	688
Aug 28, 2026	22.58	22.73	21.93	22.02	22.02	-1.65%	1,302
Aug 27, 2026	22.39	22.39	22.39	22.39	22.39	0.38%	782
Aug 26, 2026	22.31	22.94	22.31	22.31	22.31	-2.07%	268
Aug 25, 2026	22.38	22.72	22.33	22.78	22.78	1.14%	9,551
Aug 24, 2026	22.74	22.74	22.10	22.52	22.52	1.12%	6,404
Aug 21, 2026	21.86	22.89	21.86	22.27	22.27	3.37%	781
Aug 20, 2026	21.63	21.63	20.88	21.55	21.55	2.38%	2,227
Aug 19, 2026	19.82	19.68	19.37	21.05	21.05	8.66%	7
Aug 18, 2026	19.89	19.76	19.54	19.37	19.37	-3.23%	2,446
Aug 17, 2026	19.86	20.06	19.76	20.01	20.01	3.14%	2,707
Aug 14, 2026	19.31	19.70	19.70	19.40	19.40	1.17%	202
Aug 13, 2026	19.37	19.37	19.14	19.18	19.18	-2.36%	10,170
Aug 12, 2026	19.65	19.74	19.64	19.64	19.64	1.18%	42
Aug 11, 2026	19.56	19.41	19.22	19.41	19.41	0.63%	294
Aug 10, 2026	19.73	19.59	19.50	19.29	19.29	-0.74%	290
Aug 7, 2026	18.69	19.01	18.85	19.44	19.44	7.72%	1,994
Aug 6, 2026	17.31	18.30	17.31	18.04	18.04	-0.87%	19,412
Aug 5, 2026	17.27	18.15	17.27	18.20	18.20	7.87%	287
Aug 4, 2026	16.64	17.02	16.56	16.87	16.87	3.76%	70
Aug 3, 2026	16.35	16.62	16.25	16.26	16.26	1.30%	456
Jul 31, 2026	16.59	16.59	15.82	16.05	16.05	-1.31%	680
Jul 30, 2026	16.27	16.27	16.27	16.27	16.27	3.31%	4
Jul 29, 2026	16.11	16.39	15.74	15.74	15.74	-2.47%	72
Jul 28, 2026	16.29	16.41	16.14	16.14	16.14	-1.37%	80
Jul 27, 2026	16.63	16.86	16.60	16.37	16.37	-1.01%	1,496
Jul 24, 2026	16.28	16.46	16.27	16.53	16.53	2.68%	238
Jul 23, 2026	16.63	16.81	16.21	16.10	16.10	-4.44%	1,326
Jul 22, 2026	16.31	16.76	16.22	16.85	16.85	5.27%	12,480
Jul 21, 2026	15.41	16.18	15.41	16.01	16.01	3.88%	30,062
Jul 20, 2026	15.60	15.60	15.27	15.41	15.41	-0.81%	3,253
Jul 17, 2026	15.51	15.78	15.44	15.54	15.54	-0.53%	652
Jul 16, 2026	15.74	16.20	15.62	15.62	15.62	-2.41%	680
Jul 15, 2026	16.22	16.61	16.05	16.00	16.00	-3.00%	1,027