1. Share Prices

  2. Essensys PLC (ESYS)

15.50p+0.00 (+0.00%)15 Dec 2025, 08:03
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
Dec 11, 202515.50p15.10p15.10p15.50p2,990
Dec 10, 202515.50p15.00p15.00p15.50p19,000
Dec 9, 202515.50p15.49p15.00p15.50p45,451
Dec 8, 202515.50p15.00p15.00p15.50p5,225
Dec 5, 202515.00p15.70p15.00p15.50p83,056
Dec 3, 202514.50p14.80p14.80p15.00p13,000
Dec 2, 202514.50p15.00p14.00p14.80p21,410
Dec 1, 202514.50p15.00p14.00p14.50p35,132
Nov 28, 202516.50p18.00p14.00p14.50p1,473,038
Nov 26, 202515.50p15.02p15.00p15.50p2,022
Nov 25, 202515.50p16.00p15.00p15.50p3,768
Nov 24, 202515.50p15.29p15.00p15.50p19,266
Nov 20, 202515.50p15.02p15.02p15.50p398
Nov 19, 202515.50p15.00p15.00p15.50p22,144
Nov 18, 202515.50p15.01p15.00p15.50p6,534
Nov 17, 202515.50p15.75p15.75p15.50p1
Nov 14, 202515.50p16.00p15.00p15.50p23,001
Nov 13, 202515.50p15.02p15.00p15.50p203
Nov 12, 202515.50p15.00p15.00p15.50p2,511
Nov 7, 202515.50p16.00p15.00p15.50p10,828
Nov 6, 202515.50p15.50p15.10p15.50p42,000
Nov 5, 202515.50p15.40p15.00p15.50p6,888
Nov 4, 202515.50p15.02p15.00p15.50p60
Nov 3, 202515.50p16.00p16.00p15.50p6
Oct 30, 202515.50p15.02p14.70p15.50p5,079
Oct 29, 202515.50p16.30p15.45p15.50p1,707
Oct 28, 202515.50p15.98p15.50p15.50p109,827
Oct 27, 202515.50p17.00p15.00p15.00p10,262
Oct 23, 202516.00p17.00p15.00p15.50p20,296
Oct 22, 202516.00p17.00p16.97p16.00p10,910
Oct 21, 202515.50p16.00p15.00p16.00p100,561
Oct 20, 202515.50p16.00p15.26p15.50p62,870
Oct 17, 202515.50p16.00p15.26p15.50p13,002
Oct 16, 202516.50p16.00p16.00p16.00p64,859
Oct 15, 202516.50p17.00p16.00p16.50p2,506
Oct 13, 202516.50p16.15p16.00p16.50p44
Oct 10, 202516.50p16.20p16.00p16.50p36,320
Oct 9, 202516.50p16.80p16.00p16.50p200,188
Oct 8, 202516.50p16.00p16.00p16.50p8,894
Oct 7, 202516.50p17.00p16.90p16.90p6,448
Oct 2, 202516.50p17.00p16.26p16.50p17,697
Oct 1, 202516.50p16.95p16.95p16.50p24
Sep 30, 202516.50p16.26p16.26p16.50p1,502
Sep 26, 202517.00p17.00p16.00p16.50p515,116
Sep 25, 202517.50p18.00p16.00p17.00p30,149
Sep 24, 202517.50p17.90p17.90p17.50p7,000
Sep 23, 202518.50p19.40p18.00p19.40p12,508
Sep 22, 202518.50p18.35p17.10p18.50p27,952
Sep 18, 202518.50p18.40p18.40p18.50p5
Sep 16, 202518.50p19.00p18.40p18.50p10,006
1234
Showing 1 to 50 of 195

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Frasers Group PLC686.008.98
Goodwin PLC21,600.004.85
B&M European Value Retail S.A.163.704.37
Foresight Solar Fund Limited65.004.17
Airtel Africa PLC319.203.97
Antofagasta PLC3,040.003.68

Fallers

CompanyPrice% Chg
Oxford Biomedica PLC603.00-3.67
Rank Group PLC106.00-2.39
Ceres Power Holdings PLC266.20-2.28
Spire Healthcare Group PLC165.40-1.90
Fresnillo PLC2,856.00-1.65
Alfa Financial Software Holdings PLC218.00-1.58