essensys plc (AIM:ESYS)
London
· Delayed Price · Currency is GBP · Price in GBX 16.27
+0.02 (0.09%)
Mar 6, 2026, 8:45 AM GMT
essensys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | - |
| Mar 4, 2026 | 16.25 | 16.39 | 16.39 | 16.25 | 16.25 | - | 48,800 |
| Mar 3, 2026 | 16.25 | 16.30 | 16.30 | 16.25 | 16.25 | - | 1,000,000 |
| Mar 2, 2026 | 16.25 | 16.50 | 16.26 | 16.25 | 16.25 | - | 1,697 |
| Feb 27, 2026 | 16.25 | 16.30 | 16.00 | 16.25 | 16.25 | 0.31% | 2,360,250 |
| Feb 26, 2026 | 16.25 | 16.34 | 16.12 | 16.20 | 16.20 | -0.31% | 1,312,804 |
| Feb 25, 2026 | 16.08 | 16.50 | 16.00 | 16.25 | 16.25 | 0.31% | 341,057 |
| Feb 24, 2026 | 16.50 | 16.70 | 16.00 | 16.20 | 16.20 | -10.00% | 1,223,944 |
| Feb 23, 2026 | 17.75 | 18.00 | 17.55 | 18.00 | 18.00 | - | 146,366 |
| Feb 20, 2026 | 18.00 | 18.49 | 17.50 | 18.00 | 18.00 | - | 500,380 |
| Feb 19, 2026 | 18.00 | 18.25 | 17.50 | 18.00 | 18.00 | - | 401,329 |
| Feb 18, 2026 | 18.75 | 19.00 | 17.50 | 18.00 | 18.00 | -4.00% | 724,105 |
| Feb 17, 2026 | 18.75 | 19.00 | 18.50 | 18.75 | 18.75 | 1.35% | 66,773 |
| Feb 16, 2026 | 16.25 | 19.00 | 16.00 | 18.50 | 18.50 | 13.85% | 1,531,475 |
| Feb 13, 2026 | 16.25 | 16.50 | 16.00 | 16.25 | 16.25 | - | 10,003 |
| Feb 12, 2026 | 16.25 | 16.08 | 16.08 | 16.25 | 16.25 | - | 702 |
| Feb 11, 2026 | 16.25 | 16.00 | 16.00 | 16.25 | 16.25 | - | 6,000 |
| Feb 10, 2026 | 16.49 | 16.49 | 16.00 | 16.25 | 16.25 | - | 22,327 |
| Feb 9, 2026 | 16.25 | 16.50 | 16.00 | 16.25 | 16.25 | - | 69,825 |
| Feb 6, 2026 | 16.25 | 16.49 | 16.00 | 16.25 | 16.25 | - | 24,636 |
| Feb 5, 2026 | 16.25 | 16.49 | 16.01 | 16.25 | 16.25 | - | 127 |
| Feb 4, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | - |
| Feb 3, 2026 | 15.75 | 16.00 | 15.99 | 16.25 | 16.25 | 3.17% | 103,667 |
| Feb 2, 2026 | 15.75 | 16.00 | 16.00 | 15.75 | 15.75 | - | 190 |
| Jan 30, 2026 | 15.75 | 15.99 | 15.99 | 15.75 | 15.75 | - | 315 |
| Jan 29, 2026 | 15.75 | 16.00 | 15.50 | 15.75 | 15.75 | - | 549 |
| Jan 28, 2026 | 15.75 | 16.00 | 15.50 | 15.75 | 15.75 | -1.56% | 57,228 |
| Jan 27, 2026 | 15.75 | 16.00 | 15.50 | 16.00 | 16.00 | - | 60,679 |
| Jan 26, 2026 | 15.75 | 16.00 | 15.55 | 16.00 | 16.00 | - | 167,345 |
| Jan 23, 2026 | 15.75 | 16.00 | 15.51 | 16.00 | 16.00 | 1.27% | 146,979 |
| Jan 22, 2026 | 15.25 | 15.80 | 15.00 | 15.80 | 15.80 | 3.61% | 69,034 |
| Jan 21, 2026 | 15.25 | 15.49 | 15.40 | 15.25 | 15.25 | - | 35,432 |
| Jan 20, 2026 | 15.25 | 15.50 | 15.50 | 15.25 | 15.25 | - | 580 |
| Jan 19, 2026 | 14.50 | 15.40 | 14.99 | 15.25 | 15.25 | 5.17% | 30,000 |
| Jan 16, 2026 | 14.50 | 15.00 | 14.90 | 14.50 | 14.50 | - | 113,945 |
| Jan 15, 2026 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | -3.33% | 76,341 |
| Jan 14, 2026 | 14.50 | 15.00 | 14.30 | 15.00 | 15.00 | 3.45% | 2,699 |
| Jan 13, 2026 | 14.50 | 14.85 | 14.02 | 14.50 | 14.50 | - | 505 |
| Jan 12, 2026 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | - | 16,220 |
| Jan 9, 2026 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | - | 70,340 |
| Jan 8, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Jan 7, 2026 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | - | 252,524 |
| Jan 6, 2026 | 14.80 | 14.80 | 14.80 | 14.50 | 14.50 | - | 65,508 |
| Jan 5, 2026 | 14.56 | 14.56 | 14.55 | 14.50 | 14.50 | - | 93,963 |
| Jan 2, 2026 | 14.50 | 14.99 | 14.55 | 14.50 | 14.50 | - | 703 |
| Dec 31, 2025 | 15.00 | 15.00 | 14.00 | 14.50 | 14.50 | -3.33% | 26,676 |
| Dec 30, 2025 | 15.00 | 15.97 | 15.97 | 15.00 | 15.00 | - | 6 |
| Dec 29, 2025 | 14.00 | 15.44 | 14.00 | 15.00 | 15.00 | - | 12,969 |
| Dec 24, 2025 | 15.00 | 16.00 | 14.35 | 15.00 | 15.00 | -3.23% | 17,967 |
| Dec 23, 2025 | 15.50 | 15.10 | 15.00 | 15.50 | 15.50 | - | 10,000 |
| Dec 22, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Dec 19, 2025 | 15.10 | 15.90 | 15.10 | 15.50 | 15.50 | - | 10,000 |
| Dec 18, 2025 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | - | 5,506 |
| Dec 17, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Dec 16, 2025 | 15.50 | 15.49 | 15.00 | 15.50 | 15.50 | - | 24,639 |
| Dec 15, 2025 | 15.50 | 15.00 | 15.00 | 15.50 | 15.50 | - | 2,495 |
| Dec 12, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Dec 11, 2025 | 15.50 | 15.10 | 15.10 | 15.50 | 15.50 | - | 2,990 |
| Dec 10, 2025 | 15.50 | 15.00 | 15.00 | 15.50 | 15.50 | - | 19,000 |
| Dec 9, 2025 | 15.50 | 15.49 | 15.00 | 15.50 | 15.50 | - | 45,451 |
| Dec 8, 2025 | 15.50 | 15.00 | 15.00 | 15.50 | 15.50 | - | 5,226 |
| Dec 5, 2025 | 15.00 | 15.70 | 15.00 | 15.50 | 15.50 | 3.33% | 83,056 |
| Dec 4, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Dec 3, 2025 | 14.50 | 14.80 | 14.80 | 15.00 | 15.00 | 1.35% | 13,000 |
| Dec 2, 2025 | 14.50 | 15.00 | 14.00 | 14.80 | 14.80 | 2.07% | 21,410 |
| Dec 1, 2025 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | - | 35,133 |
| Nov 28, 2025 | 16.50 | 18.00 | 14.00 | 14.50 | 14.50 | -6.45% | 1,473,038 |
| Nov 27, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Nov 26, 2025 | 15.50 | 15.02 | 15.00 | 15.50 | 15.50 | - | 2,022 |
| Nov 25, 2025 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | - | 3,768 |
| Nov 24, 2025 | 15.50 | 15.29 | 15.00 | 15.50 | 15.50 | - | 19,266 |
| Nov 21, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Nov 20, 2025 | 15.50 | 15.02 | 15.02 | 15.50 | 15.50 | - | 398 |
| Nov 19, 2025 | 15.50 | 15.00 | 15.00 | 15.50 | 15.50 | - | 22,144 |
| Nov 18, 2025 | 15.50 | 15.01 | 15.00 | 15.50 | 15.50 | - | 6,534 |
| Nov 17, 2025 | 15.50 | 15.75 | 15.75 | 15.50 | 15.50 | - | 1 |
| Nov 14, 2025 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | - | 23,002 |
| Nov 13, 2025 | 15.50 | 15.02 | 15.00 | 15.50 | 15.50 | - | 203 |
| Nov 12, 2025 | 15.50 | 15.00 | 15.00 | 15.50 | 15.50 | - | 2,511 |
| Nov 11, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Nov 10, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Nov 7, 2025 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | - | 10,829 |
| Nov 6, 2025 | 15.50 | 15.50 | 15.10 | 15.50 | 15.50 | - | 42,000 |
| Nov 5, 2025 | 15.50 | 15.40 | 15.00 | 15.50 | 15.50 | - | 6,888 |
| Nov 4, 2025 | 15.50 | 15.02 | 15.00 | 15.50 | 15.50 | - | 60 |
| Nov 3, 2025 | 15.50 | 16.00 | 16.00 | 15.50 | 15.50 | - | 6 |
| Oct 31, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Oct 30, 2025 | 15.50 | 15.02 | 14.70 | 15.50 | 15.50 | - | 5,079 |
| Oct 29, 2025 | 15.50 | 16.30 | 15.45 | 15.50 | 15.50 | - | 1,707 |
| Oct 28, 2025 | 15.50 | 15.99 | 15.50 | 15.50 | 15.50 | 3.33% | 109,827 |
| Oct 27, 2025 | 15.50 | 17.00 | 15.00 | 15.00 | 15.00 | -3.23% | 10,262 |
| Oct 24, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Oct 23, 2025 | 16.00 | 17.00 | 15.00 | 15.50 | 15.50 | -3.13% | 20,296 |
| Oct 22, 2025 | 16.00 | 17.00 | 16.97 | 16.00 | 16.00 | - | 10,910 |
| Oct 21, 2025 | 15.50 | 16.00 | 15.00 | 16.00 | 16.00 | 3.23% | 100,561 |
| Oct 20, 2025 | 15.50 | 16.00 | 15.26 | 15.50 | 15.50 | - | 62,870 |
| Oct 17, 2025 | 15.50 | 16.00 | 15.26 | 15.50 | 15.50 | -3.13% | 13,002 |
| Oct 16, 2025 | 16.50 | 16.00 | 16.00 | 16.00 | 16.00 | -3.03% | 64,859 |
| Oct 15, 2025 | 16.50 | 17.00 | 16.00 | 16.50 | 16.50 | - | 2,506 |
| Oct 14, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |