1. Share Prices

  2. Essensys PLC (ESYS)

15.50p+0.00 (+0.00%)16 Dec 2025, 15:10
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
Sep 11, 202519.50p19.00p18.00p19.00p142,844
Sep 10, 202519.50p20.00p19.00p19.50p27,119
Sep 9, 202519.50p20.00p19.00p19.50p2
Sep 8, 202519.50p19.98p19.00p19.50p27,416
Sep 5, 202519.50p20.00p19.50p20.00p5,551
Sep 4, 202519.50p21.00p19.98p19.50p152,793
Aug 28, 202521.50p21.02p21.02p21.50p1
Aug 27, 202521.50p21.00p21.00p21.50p6,000
Aug 26, 202521.50p21.16p21.16p21.50p2,439
Aug 21, 202521.50p22.00p20.60p21.00p8,488
Aug 20, 202521.50p21.00p21.00p21.50p16,750
Aug 19, 202521.50p21.11p21.11p21.50p2,570
Aug 18, 202521.50p22.00p21.02p21.50p12,889
Aug 15, 202521.50p21.00p21.00p21.50p4
Aug 14, 202521.50p21.00p21.00p21.50p1,982
Aug 13, 202521.50p21.02p21.02p21.50p10,000
Aug 11, 202521.50p22.00p21.00p21.50p12,599
Aug 8, 202521.50p22.00p22.00p21.50p18,100
Aug 7, 202521.50p22.00p21.00p21.50p504
Aug 6, 202522.00p22.10p21.00p21.50p15,967
Aug 5, 202522.50p23.00p21.20p21.20p260
Aug 4, 202523.50p24.00p22.00p22.50p61,880
Aug 1, 202525.00p24.03p23.00p23.50p57,251
Jul 29, 202525.00p24.10p24.10p25.00p1,800
Jul 25, 202525.00p26.00p26.00p25.00p750
Jul 24, 202525.00p24.12p24.00p25.00p50,000
Jul 22, 202525.00p24.00p24.00p25.00p10,000
Jul 21, 202525.50p24.03p24.00p25.00p15,819
Jul 18, 202525.50p26.00p25.05p25.50p2,359
Jul 16, 202525.50p25.05p25.05p25.50p1,208
Jul 15, 202525.50p25.40p25.40p25.50p2,507
Jul 14, 202525.50p25.16p25.16p25.50p10,000
Jul 11, 202525.50p25.20p25.00p25.50p63,177
Jul 10, 202527.00p28.00p26.00p25.50p30,750
Jul 8, 202527.00p27.80p27.80p27.00p273
Jul 4, 202527.00p27.98p26.84p27.00p2,262
Jul 3, 202527.00p26.00p26.00p26.00p868
Jul 1, 202532.50p34.00p25.00p29.20p182,049
Jun 30, 202532.50p34.00p31.00p32.50p6,113
Jun 27, 202532.50p31.52p31.52p32.50p2,903
Jun 26, 202532.50p31.00p31.00p31.00p2,903
Jun 25, 202532.50p31.52p31.52p32.50p1,000
Jun 24, 202532.50p31.00p31.00p32.50p12,196
Jun 23, 202532.50p34.00p31.00p32.50p406
Jun 20, 202532.50p34.00p30.40p32.50p3,723
Jun 18, 202532.50p32.00p32.00p32.50p5,498
Jun 17, 202532.50p34.00p31.00p32.50p103,203
Jun 16, 202532.50p32.70p31.00p32.50p66,076
Jun 13, 202532.50p31.05p31.05p32.50p1,979
Jun 11, 202532.50p31.55p31.00p32.50p54,269
1234
Showing 1 to 50 of 193

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
Serco Group PLC270.807.38
Ssp Group PLC199.905.32
International Personal Finance PLC218.005.31
Rtw Biotech Opportunities LTD2.144.90
Integrafin Holdings PLC354.004.73
Molten Ventures PLC494.604.39

Fallers

CompanyPrice% Chg
Ceres Power Holdings PLC220.00-6.06
Hunting PLC372.00-4.62
Dcc PLC4,924.00-3.55
Oxford Biomedica PLC587.00-2.49
AJ Bell PLC447.20-2.19
Bunzl PLC2,176.00-1.98
Risers/fallers data from previous trading day. Today's data available from 8:15am.