Shares Magazine
29.50p+2.50 (+9.26%)02 May 2025, 12:34
Essensys PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 9, 2025 | 26.00p | 25.70p | 25.00p | 26.00p | 235,665 |
| Apr 7, 2025 | 27.50p | 26.06p | 25.00p | 26.00p | 57,538 |
| Apr 4, 2025 | 30.50p | 30.00p | 28.00p | 28.50p | 18,829 |
| Apr 3, 2025 | 32.00p | 31.00p | 30.49p | 30.50p | 17,220 |
| Apr 2, 2025 | 32.50p | 32.30p | 32.00p | 32.50p | 15,200 |
| Apr 1, 2025 | 32.50p | 33.00p | 31.60p | 32.50p | 25,683 |
| Mar 31, 2025 | 32.50p | 32.05p | 32.02p | 32.50p | 4,992 |
| Mar 28, 2025 | 34.00p | 35.00p | 32.00p | 32.50p | 28,872 |
| Mar 25, 2025 | 34.50p | 35.00p | 35.00p | 34.00p | 1 |
| Mar 24, 2025 | 34.50p | 35.00p | 33.00p | 33.00p | 12,421 |
| Mar 21, 2025 | 34.50p | 34.00p | 34.00p | 34.50p | 6,000 |
| Mar 19, 2025 | 34.50p | 34.80p | 34.00p | 34.50p | 21,808 |
| Mar 18, 2025 | 34.50p | 35.00p | 34.00p | 34.50p | 43,629 |
| Mar 17, 2025 | 34.50p | 34.89p | 34.89p | 34.50p | 561 |
| Mar 14, 2025 | 36.00p | 36.00p | 34.00p | 34.50p | 13,828 |
| Mar 13, 2025 | 36.00p | 37.00p | 34.00p | 36.00p | 11,903 |
| Mar 12, 2025 | 36.50p | 37.50p | 36.00p | 37.00p | 15,323 |
| Mar 11, 2025 | 37.00p | 38.00p | 36.00p | 38.00p | 15,980 |
| Mar 10, 2025 | 37.00p | 38.00p | 36.00p | 37.00p | 2,639 |
| Mar 6, 2025 | 37.00p | 37.50p | 37.50p | 37.00p | 2,226 |
| Mar 5, 2025 | 37.00p | 37.20p | 36.20p | 37.00p | 40,001 |
| Mar 4, 2025 | 37.00p | 37.60p | 37.60p | 37.00p | 13,500 |
| Mar 3, 2025 | 37.00p | 36.46p | 36.46p | 37.00p | 10,000 |
| Feb 28, 2025 | 37.00p | 37.00p | 36.00p | 37.00p | 26,001 |
| Feb 26, 2025 | 37.00p | 36.00p | 36.00p | 37.00p | 2,773 |
| Feb 25, 2025 | 37.00p | 36.00p | 36.00p | 37.00p | 15,795 |
| Feb 21, 2025 | 37.00p | 37.50p | 36.82p | 37.00p | 12,376 |
| Feb 20, 2025 | 37.00p | 38.00p | 37.91p | 37.00p | 70,000 |
| Feb 19, 2025 | 37.00p | 37.20p | 36.10p | 37.00p | 4,950 |
| Feb 18, 2025 | 37.00p | 36.70p | 36.70p | 37.00p | 1,000 |
| Feb 17, 2025 | 37.00p | 38.00p | 36.00p | 37.00p | 20,131 |
| Feb 14, 2025 | 37.00p | 37.30p | 37.30p | 37.00p | 5,000 |
| Feb 13, 2025 | 37.00p | 38.00p | 37.30p | 37.00p | 11,402 |
| Feb 11, 2025 | 37.00p | 37.30p | 35.20p | 37.00p | 1,458 |
| Feb 10, 2025 | 37.00p | 38.00p | 37.50p | 37.00p | 657 |
| Feb 7, 2025 | 37.00p | 37.30p | 37.30p | 37.00p | 1,261 |
| Feb 4, 2025 | 37.00p | 38.00p | 37.00p | 37.00p | 48,807 |
| Feb 3, 2025 | 37.00p | 37.30p | 37.00p | 37.00p | 52,466 |
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
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.