Skip to main content
essensys plc (AIM:ESYS)
London flag London · Delayed Price · Currency is GBP · Price in GBX
16.55
0.00 (0.00%)
Apr 28, 2026, 4:11 PM GMT

essensys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.5516.3316.3216.5516.55-3,620
Apr 27, 202616.5516.3216.3216.5516.55-1,186
Apr 24, 202616.5516.7916.3216.5516.55-1,117
Apr 23, 202616.5516.5516.5516.5516.55--
Apr 22, 202616.5516.7916.3116.5516.55-31
Apr 21, 202616.5516.3216.3016.5516.55-15,607
Apr 20, 202616.5516.3016.3016.5516.55-2,118
Apr 17, 202616.3116.7916.3116.5516.55-93,236
Apr 16, 202616.6516.8016.3416.5516.55-0.60%66,164
Apr 15, 202616.6516.6516.6516.6516.65--
Apr 14, 202616.6516.6516.6516.6516.65--
Apr 13, 202616.6516.3016.3016.6516.65-1,054
Apr 10, 202616.6517.0016.3016.6516.65-3,712
Apr 9, 202616.6516.3216.3216.6516.65-1,000
Apr 8, 202616.6516.3216.3216.6516.65-12,482
Apr 7, 202616.4016.4516.4116.6516.651.52%37,667
Apr 2, 202616.4016.4016.4016.4016.40-5,691
Apr 1, 202616.4016.4116.4116.4016.40-50,002
Mar 31, 202616.4116.4116.4116.4016.40-4,913
Mar 30, 202616.4016.5016.4116.4016.40-9,506
Mar 27, 202616.4016.4116.3116.4016.40-58,340
Mar 26, 202616.4016.5016.3016.4016.40-216,201
Mar 25, 202616.4016.5016.4216.4016.40-66,000
Mar 24, 202616.3516.5016.2916.4016.400.31%76,953
Mar 23, 202616.3516.5016.2216.3516.35-70,629
Mar 20, 202616.3516.5016.2016.3516.35-198,645
Mar 19, 202616.3516.5016.3116.3516.35-0.91%217,163
Mar 18, 202616.3516.5016.5016.5016.500.92%84,707
Mar 17, 202616.3516.3516.3516.3516.35--
Mar 16, 202616.3516.5016.5016.3516.35-10,006
Mar 13, 202616.3516.4816.4816.3516.35-100,000
Mar 12, 202616.3516.3016.2016.3516.350.31%52,204
Mar 11, 202616.3516.3516.3016.3016.30-0.31%1,978
Mar 10, 202616.3516.5016.2016.3516.35-31,980
Mar 9, 202616.3516.2016.2016.3516.35-32
Mar 6, 202616.3516.3716.2716.3516.350.62%68,800
Mar 5, 202616.2516.2516.2516.2516.25--
Mar 4, 202616.2516.3916.3916.2516.25-48,800
Mar 3, 202616.2516.3016.3016.2516.25-1,000,000
Mar 2, 202616.2516.5016.2616.2516.25-1,697
Feb 27, 202616.2516.3016.0016.2516.250.31%2,360,250
Feb 26, 202616.2516.3416.1216.2016.20-0.31%1,312,804
Feb 25, 202616.1016.5016.0016.2516.250.31%454,634
Feb 24, 202616.5016.7016.0016.2016.20-10.00%1,223,944
Feb 23, 202617.7518.0017.5518.0018.00-146,366
Feb 20, 202618.0018.4917.5018.0018.00-500,380
Feb 19, 202618.0018.2517.5018.0018.00-401,329
Feb 18, 202618.7519.0017.5018.0018.00-4.00%724,105
Feb 17, 202618.7519.0018.5018.7518.751.35%66,773
Feb 16, 202616.2519.0016.0018.5018.5013.85%1,531,475
Feb 13, 202616.2516.5016.0016.2516.25-10,003
Feb 12, 202616.2516.0816.0816.2516.25-702
Feb 11, 202616.2516.0016.0016.2516.25-6,000
Feb 10, 202616.2516.4916.0016.2516.25-22,327
Feb 9, 202616.2516.5016.0016.2516.25-69,825
Feb 6, 202616.2516.4916.0016.2516.25-24,636
Feb 5, 202616.2516.4916.0016.2516.25-24,560
Feb 4, 202616.2516.2516.2516.2516.25--
Feb 3, 202615.7516.0015.9916.2516.253.17%103,667
Feb 2, 202615.7516.0016.0015.7515.75-190
Jan 30, 202615.7515.9915.9915.7515.75-315
Jan 29, 202615.7516.0015.5015.7515.75-549
Jan 28, 202615.7516.0015.5015.7515.75-1.56%57,228
Jan 27, 202615.7516.0015.5016.0016.00-60,679
Jan 26, 202615.7516.0015.5516.0016.00-167,345
Jan 23, 202615.7516.0015.5116.0016.001.27%146,979
Jan 22, 202615.2515.8015.0015.8015.803.61%69,034
Jan 21, 202615.2515.4915.4015.2515.25-35,432
Jan 20, 202615.2515.5015.5015.2515.25-580
Jan 19, 202614.5015.4014.9915.2515.255.17%30,000
Jan 16, 202614.5015.0014.9014.5014.50-113,945
Jan 15, 202614.5015.0014.0014.5014.50-3.33%76,341
Jan 14, 202614.5015.0014.3015.0015.003.45%2,699
Jan 13, 202614.5014.8514.0214.5014.50-505
Jan 12, 202614.5015.0014.0014.5014.50-16,220
Jan 9, 202614.5015.0014.0014.5014.50-70,340
Jan 8, 202614.5014.5014.5014.5014.50--
Jan 7, 202614.5015.0014.0014.5014.50-252,524
Jan 6, 202613.5014.8013.0014.5014.50-65,508
Jan 5, 202614.5014.5614.5514.5014.50-93,963
Jan 2, 202614.5014.9914.5514.5014.50-703
Dec 31, 202515.0015.0014.0014.5014.50-3.33%26,676
Dec 30, 202515.0015.9715.9715.0015.00-6
Dec 29, 202515.0015.4414.0015.0015.00-12,969
Dec 24, 202515.0016.0014.3515.0015.00-3.23%17,967
Dec 23, 202515.5015.1015.0015.5015.50-10,000
Dec 22, 202515.5015.5015.5015.5015.50--
Dec 19, 202515.5015.9015.1015.5015.50-10,000
Dec 18, 202515.5016.0015.0015.5015.50-5,506
Dec 17, 202515.5015.5015.5015.5015.50--
Dec 16, 202515.5015.4915.0015.5015.50-24,639
Dec 15, 202515.5015.0015.0015.5015.50-2,495
Dec 12, 202515.5015.5015.5015.5015.50--
Dec 11, 202515.5015.1015.1015.5015.50-2,990
Dec 10, 202515.5015.0015.0015.5015.50-19,000
Dec 9, 202515.5015.4915.0015.5015.50-45,451
Dec 8, 202515.5015.0015.0015.5015.50-5,226
Dec 5, 202515.0015.7015.0015.5015.503.33%83,056
Dec 4, 202515.0015.0015.0015.0015.00--
Dec 3, 202514.5014.8014.8015.0015.001.35%13,000