1. Share Prices

  2. Essensys PLC (ESYS)

15.10p-0.40 (-2.58%)06 Nov 2025, 09:48
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
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
Sep 15, 202518.50p18.00p18.00p18.50p9,215
Sep 12, 202519.00p19.00p18.00p18.50p7,565
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
1234
Showing 1 to 50 of 197

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
Helios Towers PLC174.2012.39
Imi PLC2,566.006.83
Rs Group PLC586.006.06
Watches Of Switzerland Group PLC412.405.74
Ceres Power Holdings PLC392.005.43
Tate & Lyle PLC398.005.29

Fallers

CompanyPrice% Chg
Smith & Nephew PLC1,237.10-11.22
Hikma Pharmaceuticals PLC1,606.00-9.32
Ashmore Group PLC171.90-8.27
Metlen Energy & Metals PLC42.60-7.69
Tbc Bank Group PLC3,997.50-6.93
Diageo PLC1,709.50-4.90