Close
Company Search
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!

Ivz Em Uni Scrn (ESEM) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 40.935 41.095 40.935 41.095 0
17th Jul 2025 (Thu) 40.6725 40.935 40.6725 40.935 0
16th Jul 2025 (Wed) 40.5875 40.6725 40.5875 40.6725 0
15th Jul 2025 (Tue) 40.29 40.5875 40.29 40.5875 0
14th Jul 2025 (Mon) 40.25 40.29 40.25 40.29 266
11th Jul 2025 (Fri) 40.275 40.275 40.25 40.25 0
10th Jul 2025 (Thu) 40.155 40.275 40.155 40.275 0
9th Jul 2025 (Wed) 40.295 40.295 40.155 40.155 0
8th Jul 2025 (Tue) 40.32 40.32 40.295 40.295 0
7th Jul 2025 (Mon) 40.34 40.34 40.32 40.32 0
4th Jul 2025 (Fri) 40.64 40.64 40.34 40.34 0
3rd Jul 2025 (Thu) 40.32 40.64 40.32 40.64 0
2nd Jul 2025 (Wed) 40.24 40.32 40.24 40.32 0
1st Jul 2025 (Tue) 39.84 40.24 39.84 40.24 0
30th Jun 2025 (Mon) 39.84 39.84 39.84 39.84 456
27th Jun 2025 (Fri) 40.275 40.275 40.2075 40.2075 0
26th Jun 2025 (Thu) 40.0025 40.275 40.0025 40.275 0
25th Jun 2025 (Wed) 39.95 40.0025 39.95 40.0025 0
24th Jun 2025 (Tue) 39.095 39.95 39.095 39.95 0
23rd Jun 2025 (Mon) 39.095 39.095 39.095 39.095 41
20th Jun 2025 (Fri) 38.325 38.715 38.325 38.715 0
19th Jun 2025 (Thu) 38.9175 38.9175 38.325 38.325 0
18th Jun 2025 (Wed) 39.0325 39.0325 38.9175 38.9175 0
17th Jun 2025 (Tue) 39.5425 39.5425 39.0325 39.0325 0
16th Jun 2025 (Mon) 39.005 39.5425 39.005 39.5425 0
13th Jun 2025 (Fri) 39.505 39.505 39.005 39.005 0
12th Jun 2025 (Thu) 39.38 39.38 39.38 39.505 30
11th Jun 2025 (Wed) 39.23 39.5525 39.23 39.5525 0
10th Jun 2025 (Tue) 39.2125 39.23 39.2125 39.23 0
9th Jun 2025 (Mon) 38.765 39.2125 38.765 39.2125 0
6th Jun 2025 (Fri) 38.795 38.795 38.795 38.765 82
5th Jun 2025 (Thu) 38.785 38.8975 38.785 38.8975 0
4th Jun 2025 (Wed) 38.785 38.785 38.785 38.785 83
3rd Jun 2025 (Tue) 37.7725 37.9975 37.7725 37.9975 0
2nd Jun 2025 (Mon) 37.79 37.79 37.79 37.7725 11
30th May 2025 (Fri) 37.67 38.33 37.67 37.67 1,437
29th May 2025 (Thu) 37.8925 38.04 37.8925 38.04 0
28th May 2025 (Wed) 37.98 37.98 37.98 37.8925 138
27th May 2025 (Tue) 38.065 38.065 38.0125 38.0125 0
26th May 2025 (Mon) 38.065 38.065 38.065 38.065 0
23rd May 2025 (Fri) 38.02 38.065 38.02 37.9625 99
22nd May 2025 (Thu) 37.845 38.155 37.84 37.9625 8,956
21st May 2025 (Wed) 37.895 38.225 37.895 38.225 0
FTSE 100 Latest
Value8,992.12
Change19.48