LON:XESE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	52.16	52.16	52.04	52.06	-	-0.61%	5,098
Sep 22, 2026	51.86	52.02	51.86	52.38	52.38	0.73%	260
Sep 21, 2026	51.88	51.90	51.88	52.00	52.00	2.47%	8,789
Sep 18, 2026	50.75	50.75	50.75	50.75	50.75	-0.32%	-
Sep 17, 2026	50.91	50.91	50.91	50.91	50.91	1.36%	2
Sep 16, 2026	50.10	50.10	50.10	50.23	50.23	1.28%	259
Sep 15, 2026	49.79	49.88	49.71	49.59	49.59	-0.04%	11,371
Sep 14, 2026	49.88	49.56	49.51	49.61	49.61	-2.39%	6,575
Sep 11, 2026	50.82	50.82	50.82	50.82	50.82	1.04%	-
Sep 10, 2026	50.70	50.74	50.12	50.30	50.30	-1.45%	8,428
Sep 9, 2026	51.12	51.14	51.12	51.04	51.04	-0.66%	3,219
Sep 8, 2026	51.34	51.34	51.34	51.38	51.38	0.40%	1
Sep 7, 2026	51.32	51.32	51.17	51.17	51.17	0.27%	2,784
Sep 4, 2026	50.55	51.12	50.55	51.03	51.03	2.00%	4,762
Sep 3, 2026	50.03	50.03	50.03	50.03	50.03	-	-
Sep 2, 2026	49.64	50.09	49.64	50.03	50.03	-0.23%	65
Sep 1, 2026	50.41	50.41	49.98	50.15	50.15	-0.75%	3,305
Aug 28, 2026	50.45	50.45	50.45	50.53	50.53	0.69%	57
Aug 27, 2026	50.18	50.18	50.18	50.18	50.18	0.24%	-
Aug 26, 2026	50.05	50.15	49.90	50.06	50.06	0.56%	601
Aug 25, 2026	49.49	49.76	49.49	49.78	49.78	1.35%	197
Aug 24, 2026	49.21	49.37	49.12	49.12	49.12	-1.61%	1,238
Aug 21, 2026	50.07	50.07	49.91	49.92	49.92	1.11%	4,730
Aug 20, 2026	49.64	49.64	48.86	49.37	49.37	0.09%	11,233
Aug 19, 2026	49.36	49.47	49.18	49.33	49.33	0.78%	617
Aug 18, 2026	49.54	49.54	49.53	48.95	48.95	-3.02%	200
Aug 17, 2026	50.22	50.53	50.22	50.47	50.47	1.45%	2,203
Aug 14, 2026	49.76	49.89	49.76	49.75	49.75	-0.71%	743
Aug 13, 2026	50.05	50.23	50.05	50.11	50.11	0.81%	3,354
Aug 12, 2026	49.77	49.79	49.77	49.70	49.70	0.57%	544
Aug 11, 2026	49.26	49.26	49.26	49.42	49.42	0.31%	4
Aug 10, 2026	49.61	49.69	49.24	49.27	49.27	-0.76%	11,125
Aug 7, 2026	49.39	50.01	49.39	49.64	49.64	-0.31%	5,607
Aug 6, 2026	49.34	49.76	49.19	49.80	49.80	-0.96%	12,606
Aug 5, 2026	50.34	50.45	50.17	50.28	50.28	0.09%	1,011
Aug 4, 2026	49.29	49.96	49.29	50.24	50.24	3.00%	15,674
Aug 3, 2026	49.18	49.21	48.46	48.77	48.77	-0.01%	5,806
Jul 31, 2026	49.85	49.90	48.73	48.78	48.78	1.14%	27,693
Jul 30, 2026	47.11	48.35	47.05	48.23	48.23	1.56%	11,852
Jul 29, 2026	47.73	48.00	47.37	47.49	47.49	-1.71%	13,676
Jul 28, 2026	48.10	48.23	47.80	48.32	48.32	-0.50%	19,261
Jul 27, 2026	49.48	49.54	48.42	48.56	48.56	-0.84%	7,127
Jul 24, 2026	49.14	49.32	48.61	48.97	48.97	-0.47%	993
Jul 23, 2026	50.00	50.21	49.24	49.20	49.20	-1.05%	19,733
Jul 22, 2026	49.59	49.72	49.44	49.73	49.73	-0.87%	440
Jul 21, 2026	50.00	50.18	49.95	50.16	50.16	1.64%	1,471
Jul 20, 2026	48.75	49.44	48.74	49.35	49.35	1.72%	5,412
Jul 17, 2026	47.89	48.56	47.76	48.52	48.52	-1.82%	11,424
Jul 16, 2026	49.37	49.70	49.10	49.42	49.42	-1.51%	24,255
Jul 15, 2026	51.03	51.03	50.24	50.18	50.18	-0.17%	10,499