Shares Magazine
25.50p+0.00 (+0.00%)14 Jul 2025, 14:21
Essensys PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 25.50p | 25.20p | 25.00p | 25.50p | 63,177 |
| Jul 10, 2025 | 27.00p | 28.00p | 26.00p | 25.50p | 30,750 |
| Jul 8, 2025 | 27.00p | 27.80p | 27.80p | 27.00p | 273 |
| Jul 4, 2025 | 27.00p | 27.98p | 26.84p | 27.00p | 2,262 |
| Jul 3, 2025 | 27.00p | 26.00p | 26.00p | 26.00p | 868 |
| Jul 1, 2025 | 32.50p | 34.00p | 25.00p | 29.20p | 182,049 |
| Jun 30, 2025 | 32.50p | 34.00p | 31.00p | 32.50p | 6,113 |
| Jun 27, 2025 | 32.50p | 31.52p | 31.52p | 32.50p | 2,903 |
| Jun 26, 2025 | 32.50p | 31.00p | 31.00p | 31.00p | 2,903 |
| Jun 25, 2025 | 32.50p | 31.52p | 31.52p | 32.50p | 1,000 |
| Jun 24, 2025 | 32.50p | 31.00p | 31.00p | 32.50p | 12,196 |
| Jun 23, 2025 | 32.50p | 34.00p | 31.00p | 32.50p | 406 |
| Jun 20, 2025 | 32.50p | 34.00p | 30.40p | 32.50p | 3,723 |
| Jun 18, 2025 | 32.50p | 32.00p | 32.00p | 32.50p | 5,498 |
| Jun 17, 2025 | 32.50p | 34.00p | 31.00p | 32.50p | 103,203 |
| Jun 16, 2025 | 32.50p | 32.70p | 31.00p | 32.50p | 66,076 |
| Jun 13, 2025 | 32.50p | 31.05p | 31.05p | 32.50p | 1,979 |
| Jun 11, 2025 | 32.50p | 31.55p | 31.00p | 32.50p | 54,269 |
| Jun 10, 2025 | 32.50p | 34.00p | 30.40p | 32.50p | 1,538 |
| Jun 9, 2025 | 32.50p | 34.00p | 31.00p | 32.50p | 493 |
| Jun 6, 2025 | 32.50p | 32.00p | 31.55p | 32.50p | 77,263 |
| Jun 3, 2025 | 32.50p | 34.00p | 34.00p | 32.50p | 3 |
| Jun 2, 2025 | 32.50p | 31.25p | 31.25p | 32.50p | 2,534 |
| May 30, 2025 | 32.50p | 32.50p | 30.40p | 32.50p | 10,577 |
| May 29, 2025 | 32.50p | 32.55p | 31.55p | 32.50p | 20,228 |
| May 28, 2025 | 32.50p | 34.00p | 32.55p | 32.50p | 5,042 |
| May 22, 2025 | 32.50p | 34.00p | 31.00p | 32.50p | 1,372 |
| May 21, 2025 | 32.50p | 31.09p | 31.09p | 32.50p | 88 |
| May 20, 2025 | 32.50p | 32.80p | 32.50p | 32.50p | 20,000 |
| May 19, 2025 | 32.50p | 32.55p | 32.55p | 32.50p | 7,627 |
| May 16, 2025 | 32.50p | 32.55p | 32.55p | 32.50p | 421 |
| May 15, 2025 | 32.50p | 32.50p | 32.50p | 32.50p | 50,000 |
| May 14, 2025 | 32.50p | 32.80p | 32.80p | 32.50p | 10,811 |
| May 13, 2025 | 32.50p | 32.80p | 31.00p | 32.50p | 151,693 |
| May 12, 2025 | 32.00p | 33.00p | 31.00p | 32.50p | 10,300 |
| May 9, 2025 | 29.50p | 32.00p | 31.00p | 32.00p | 51,687 |
| May 8, 2025 | 29.50p | 31.00p | 31.00p | 29.50p | 127 |
| May 7, 2025 | 29.50p | 29.56p | 28.55p | 29.50p | 100,936 |
| May 2, 2025 | 27.00p | 30.00p | 28.96p | 29.50p | 40,345 |
| May 1, 2025 | 26.50p | 28.00p | 25.00p | 27.00p | 24,264 |
| Apr 30, 2025 | 26.50p | 27.70p | 27.70p | 26.50p | 20,000 |
| Apr 29, 2025 | 25.50p | 27.00p | 24.00p | 26.50p | 79,831 |
| Apr 28, 2025 | 25.50p | 26.75p | 26.75p | 25.50p | 9 |
| Apr 25, 2025 | 25.50p | 26.70p | 26.70p | 25.50p | 936 |
| Apr 24, 2025 | 25.50p | 26.20p | 26.20p | 25.50p | 3 |
| Apr 23, 2025 | 25.50p | 25.90p | 25.90p | 25.50p | 2,347 |
| Apr 17, 2025 | 25.50p | 26.00p | 24.00p | 25.50p | 15,014 |
| Apr 15, 2025 | 26.00p | 25.00p | 24.00p | 25.50p | 9,700 |
| Apr 14, 2025 | 26.50p | 25.10p | 25.00p | 26.50p | 13,000 |
| Apr 10, 2025 | 26.50p | 25.50p | 25.50p | 26.50p | 1,160 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Qinetiq Group PLC | 508.50 | 4.07 |
| Dowlais Group PLC | 71.30 | 3.71 |
| Just Group PLC | 129.00 | 3.20 |
| Hochschild Mining PLC | 288.60 | 2.85 |
| Hicl Infrastructure PLC | 123.20 | 2.67 |
| Baltic Classifieds Group PLC | 371.50 | 2.62 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Paypoint PLC | 780.00 | -5.34 |
| Auction Technology Group PLC | 470.50 | -4.95 |
| Spirax Group PLC | 6,020.00 | -2.59 |
| Bytes Technology Group PLC | 320.80 | -2.43 |
| Watches Of Switzerland Group PLC | 355.20 | -2.31 |
| Rhi Magnesita N.V. | 2,990.00 | -2.29 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.