Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Essex Property (0IIR) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2025 (Thu) 290.66802 290.66802 290.66802 290.66802 1
9th Jul 2025 (Wed) 286.68569 286.68569 286.68569 286.68569 1
8th Jul 2025 (Tue) 288.44731 288.44731 288.44731 288.44731 14
7th Jul 2025 (Mon) 280.56159 280.56159 280.56159 280.56159 8
4th Jul 2025 (Fri) 280.56159 280.56159 280.56159 280.56159 0
3rd Jul 2025 (Thu) 280.56159 280.56159 280.56159 280.56159 2
2nd Jul 2025 (Wed) 282.38143 282.38143 282.38143 282.38143 22,058
1st Jul 2025 (Tue) 283.27271 283.27271 283.27271 283.27271 3
30th Jun 2025 (Mon) 283.68637 283.68637 283.68637 283.68637 1
27th Jun 2025 (Fri) 290.75025 290.75025 290.75025 290.75025 1
26th Jun 2025 (Thu) 284.1688 284.1688 284.1688 284.1688 1
25th Jun 2025 (Wed) 284.16237 284.16237 284.16237 284.16237 0
24th Jun 2025 (Tue) 285.14044 285.14044 285.14044 285.14044 4
23rd Jun 2025 (Mon) 282.64234 282.64234 282.64234 282.64234 20
20th Jun 2025 (Fri) 288.29111 288.29111 288.29111 288.29111 2
19th Jun 2025 (Thu) 281.97664 281.97664 281.97664 281.97664 0
18th Jun 2025 (Wed) 285.64715 285.64715 285.64715 285.64715 14
17th Jun 2025 (Tue) 288.88516 288.88516 288.88516 288.88516 1
16th Jun 2025 (Mon) 283.70913 283.70913 283.70913 283.70913 0
13th Jun 2025 (Fri) 283.70913 283.70913 283.70913 283.70913 8
12th Jun 2025 (Thu) 277.63545 277.63545 277.63545 277.63545 3
11th Jun 2025 (Wed) 277.63545 277.63545 277.63545 277.63545 0
10th Jun 2025 (Tue) 277.63545 277.63545 277.63545 277.63545 0
9th Jun 2025 (Mon) 277.63545 277.63545 277.63545 277.63545 5
6th Jun 2025 (Fri) 277.63545 277.63545 277.63545 277.63545 10
5th Jun 2025 (Thu) 280.30292 280.30292 280.30292 280.30292 0
4th Jun 2025 (Wed) 279.8415 279.8415 279.8415 279.8415 4
3rd Jun 2025 (Tue) 281.45232 281.45232 281.45232 281.45232 11
2nd Jun 2025 (Mon) 281.45232 281.45232 281.45232 281.45232 0
30th May 2025 (Fri) 281.45232 281.45232 281.45232 281.45232 2
29th May 2025 (Thu) 277.91066 277.91066 277.91066 277.91066 30
28th May 2025 (Wed) 277.41326 277.41326 277.41326 277.41326 2
27th May 2025 (Tue) 268.52277 268.52277 268.52277 268.52277 0
26th May 2025 (Mon) 268.52277 268.52277 268.52277 268.52277 0
23rd May 2025 (Fri) 268.52277 268.52277 268.52277 268.52277 2
22nd May 2025 (Thu) 287.82551 287.82551 287.82551 287.82551 5
21st May 2025 (Wed) 287.82551 287.82551 287.82551 287.82551 23
20th May 2025 (Tue) 286.05765 286.05765 286.05765 286.05765 0
19th May 2025 (Mon) 286.05765 286.05765 286.05765 286.05765 0
16th May 2025 (Fri) 284.02083 284.02083 284.02083 284.02083 10
15th May 2025 (Thu) 281.02443 281.02443 281.02443 281.02443 2
14th May 2025 (Wed) 282.5193 282.5193 282.5193 282.5193 5
13th May 2025 (Tue) 282.5193 282.5193 282.5193 282.5193 0
12th May 2025 (Mon) 282.5193 282.5193 282.5193 282.5193 39
FTSE 100 Latest
Value8,972.55
Change-3.11