1. Share Prices

  2. Essensys PLC (ESYS)

22.16p-0.34 (-1.51%)05 Aug 2025, 11:01
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Essensys PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 4, 202523.50p24.00p22.00p22.50p61,880
Aug 1, 202525.00p24.03p23.00p23.50p57,251
Jul 29, 202525.00p24.10p24.10p25.00p1,800
Jul 25, 202525.00p26.00p26.00p25.00p750
Jul 24, 202525.00p24.12p24.00p25.00p50,000
Jul 22, 202525.00p24.00p24.00p25.00p10,000
Jul 21, 202525.50p24.03p24.00p25.00p15,819
Jul 18, 202525.50p26.00p25.05p25.50p2,359
Jul 16, 202525.50p25.05p25.05p25.50p1,208
Jul 15, 202525.50p25.40p25.40p25.50p2,507
Jul 14, 202525.50p25.16p25.16p25.50p10,000
Jul 11, 202525.50p25.20p25.00p25.50p63,177
Jul 10, 202527.00p28.00p26.00p25.50p30,750
Jul 8, 202527.00p27.80p27.80p27.00p273
Jul 4, 202527.00p27.98p26.84p27.00p2,262
Jul 3, 202527.00p26.00p26.00p26.00p868
Jul 1, 202532.50p34.00p25.00p29.20p182,049
Jun 30, 202532.50p34.00p31.00p32.50p6,113
Jun 27, 202532.50p31.52p31.52p32.50p2,903
Jun 26, 202532.50p31.00p31.00p31.00p2,903
Jun 25, 202532.50p31.52p31.52p32.50p1,000
Jun 24, 202532.50p31.00p31.00p32.50p12,196
Jun 23, 202532.50p34.00p31.00p32.50p406
Jun 20, 202532.50p34.00p30.40p32.50p3,723
Jun 18, 202532.50p32.00p32.00p32.50p5,498
Jun 17, 202532.50p34.00p31.00p32.50p103,203
Jun 16, 202532.50p32.70p31.00p32.50p66,076
Jun 13, 202532.50p31.05p31.05p32.50p1,979
Jun 11, 202532.50p31.55p31.00p32.50p54,269
Jun 10, 202532.50p34.00p30.40p32.50p1,538
Jun 9, 202532.50p34.00p31.00p32.50p493
Jun 6, 202532.50p32.00p31.55p32.50p77,263
Jun 3, 202532.50p34.00p34.00p32.50p3
Jun 2, 202532.50p31.25p31.25p32.50p2,534
May 30, 202532.50p32.50p30.40p32.50p10,577
May 29, 202532.50p32.55p31.55p32.50p20,228
May 28, 202532.50p34.00p32.55p32.50p5,042
May 22, 202532.50p34.00p31.00p32.50p1,372
May 21, 202532.50p31.09p31.09p32.50p88
May 20, 202532.50p32.80p32.50p32.50p20,000
May 19, 202532.50p32.55p32.55p32.50p7,627
May 16, 202532.50p32.55p32.55p32.50p421
May 15, 202532.50p32.50p32.50p32.50p50,000
May 14, 202532.50p32.80p32.80p32.50p10,811
May 13, 202532.50p32.80p31.00p32.50p151,693
May 12, 202532.00p33.00p31.00p32.50p10,300
May 9, 202529.50p32.00p31.00p32.00p51,687
May 8, 202529.50p31.00p31.00p29.50p127
May 7, 202529.50p29.56p28.55p29.50p100,936
May 2, 202527.00p30.00p28.96p29.50p40,345
1234
Showing 1 to 50 of 193

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,308.0013.34
Travis Perkins PLC579.318.28
Oxford Nanopore Technologies PLC211.296.50
Keller Group PLC1,400.006.22
Hunting PLC309.505.63
Fresnillo PLC1,514.005.58

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC215.60-12.36
Dr. Martens PLC76.16-1.98
Foresight Solar Fund Limited86.94-1.76
Aston Martin Lagonda Global Holdings PLC70.50-1.54
Ocado Group PLC344.50-1.32
Tesco PLC419.56-1.35