essensys plc (AIM:ESYS)
London
· Delayed Price · Currency is GBP · Price in GBX 15.50
+0.50 (3.33%)
At close: Dec 5, 2025
essensys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Oct 13, 2025 | 16.50 | 16.15 | 16.00 | 16.50 | 16.50 | - | 44 |
| Oct 10, 2025 | 16.50 | 16.20 | 16.00 | 16.50 | 16.50 | - | 36,320 |
| Oct 9, 2025 | 16.50 | 16.80 | 16.00 | 16.50 | 16.50 | - | 200,188 |
| Oct 8, 2025 | 16.50 | 16.00 | 16.00 | 16.50 | 16.50 | -2.37% | 8,894 |
| Oct 7, 2025 | 16.50 | 17.00 | 16.90 | 16.90 | 16.90 | 2.42% | 6,448 |
| Oct 6, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Oct 3, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Oct 2, 2025 | 16.50 | 17.00 | 16.26 | 16.50 | 16.50 | - | 17,698 |
| Oct 1, 2025 | 16.50 | 16.95 | 16.95 | 16.50 | 16.50 | - | 24 |
| Sep 30, 2025 | 16.50 | 16.26 | 16.26 | 16.50 | 16.50 | - | 1,502 |
| Sep 29, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Sep 26, 2025 | 17.00 | 17.00 | 16.00 | 16.50 | 16.50 | -2.94% | 515,116 |
| Sep 25, 2025 | 17.50 | 18.00 | 16.00 | 17.00 | 17.00 | -2.86% | 30,149 |
| Sep 24, 2025 | 17.50 | 17.90 | 17.90 | 17.50 | 17.50 | -9.79% | 7,000 |
| Sep 23, 2025 | 18.50 | 19.40 | 18.00 | 19.40 | 19.40 | 4.86% | 12,508 |
| Sep 22, 2025 | 18.50 | 18.35 | 17.10 | 18.50 | 18.50 | - | 27,952 |
| Sep 19, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Sep 18, 2025 | 18.50 | 18.40 | 18.40 | 18.50 | 18.50 | - | 5 |
| Sep 17, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Sep 16, 2025 | 18.50 | 19.00 | 18.40 | 18.50 | 18.50 | - | 10,006 |
| Sep 15, 2025 | 18.50 | 18.00 | 18.00 | 18.50 | 18.50 | - | 9,215 |
| Sep 12, 2025 | 19.00 | 19.00 | 18.00 | 18.50 | 18.50 | -2.63% | 7,566 |
| Sep 11, 2025 | 19.50 | 19.00 | 18.00 | 19.00 | 19.00 | -2.56% | 142,844 |
| Sep 10, 2025 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | - | 27,120 |
| Sep 9, 2025 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | - | 2 |
| Sep 8, 2025 | 19.50 | 19.99 | 19.00 | 19.50 | 19.50 | -2.50% | 27,416 |
| Sep 5, 2025 | 19.50 | 20.00 | 19.50 | 20.00 | 20.00 | 2.56% | 5,551 |
| Sep 4, 2025 | 19.50 | 21.00 | 19.99 | 19.50 | 19.50 | -9.30% | 152,793 |
| Sep 3, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Sep 2, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Sep 1, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Aug 29, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Aug 28, 2025 | 21.50 | 21.02 | 21.02 | 21.50 | 21.50 | - | 1 |
| Aug 27, 2025 | 21.50 | 21.00 | 21.00 | 21.50 | 21.50 | - | 6,000 |
| Aug 26, 2025 | 21.50 | 21.16 | 21.16 | 21.50 | 21.50 | - | 2,439 |
| Aug 22, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 2.38% | - |
| Aug 21, 2025 | 21.50 | 22.00 | 20.60 | 21.00 | 21.00 | -2.33% | 8,489 |
| Aug 20, 2025 | 21.50 | 21.00 | 21.00 | 21.50 | 21.50 | - | 16,750 |
| Aug 19, 2025 | 21.50 | 21.11 | 21.11 | 21.50 | 21.50 | - | 2,570 |
| Aug 18, 2025 | 21.50 | 22.00 | 21.02 | 21.50 | 21.50 | - | 12,889 |
| Aug 15, 2025 | 21.50 | 21.00 | 21.00 | 21.50 | 21.50 | - | 5 |
| Aug 14, 2025 | 21.50 | 21.00 | 21.00 | 21.50 | 21.50 | - | 1,982 |
| Aug 13, 2025 | 21.50 | 21.02 | 21.02 | 21.50 | 21.50 | - | 10,000 |
| Aug 12, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Aug 11, 2025 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | - | 12,599 |
| Aug 8, 2025 | 21.50 | 22.00 | 22.00 | 21.50 | 21.50 | - | 18,100 |
| Aug 7, 2025 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | - | 505 |
| Aug 6, 2025 | 22.00 | 22.10 | 21.00 | 21.50 | 21.50 | 1.42% | 15,968 |
| Aug 5, 2025 | 22.50 | 23.00 | 21.20 | 21.20 | 21.20 | -5.78% | 260 |
| Aug 4, 2025 | 23.50 | 24.00 | 22.00 | 22.50 | 22.50 | -4.26% | 61,880 |
| Aug 1, 2025 | 25.00 | 24.03 | 23.00 | 23.50 | 23.50 | -6.00% | 57,251 |
| Jul 31, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jul 30, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jul 29, 2025 | 25.00 | 24.10 | 24.10 | 25.00 | 25.00 | - | 1,800 |
| Jul 28, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jul 25, 2025 | 25.00 | 26.00 | 26.00 | 25.00 | 25.00 | - | 750 |
| Jul 24, 2025 | 25.00 | 24.12 | 24.00 | 25.00 | 25.00 | - | 50,000 |
| Jul 23, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jul 22, 2025 | 25.00 | 24.00 | 24.00 | 25.00 | 25.00 | - | 10,000 |
| Jul 21, 2025 | 25.50 | 24.03 | 24.00 | 25.00 | 25.00 | -1.96% | 15,819 |
| Jul 18, 2025 | 25.50 | 26.00 | 25.05 | 25.50 | 25.50 | - | 2,359 |