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!

Am Europe Ldrs (ESGL) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 33.525 33.535 33.425 33.87 1,577
5th Feb 2026 (Thu) 33.715 33.78 33.56 33.6475 2,478
4th Feb 2026 (Wed) 33.765 33.765 33.765 33.6775 1,475
3rd Feb 2026 (Tue) 33.615 33.615 33.615 33.615 213
2nd Feb 2026 (Mon) 33.435 33.52 33.435 33.7875 1,660
30th Jan 2026 (Fri) 33.43 33.615 33.43 33.535 13,575
29th Jan 2026 (Thu) 33.47 33.48 33.325 33.2875 10,001
28th Jan 2026 (Wed) 33.385 33.40 33.385 33.325 4,021
27th Jan 2026 (Tue) 33.4125 33.4125 33.4125 33.73 566
26th Jan 2026 (Mon) 33.37 33.37 33.37 33.4125 259
23rd Jan 2026 (Fri) 33.265 33.265 33.265 33.265 538
22nd Jan 2026 (Thu) 33.1425 33.1425 33.1425 33.525 82
21st Jan 2026 (Wed) 33.09 33.145 33.09 33.1425 4,549
20th Jan 2026 (Tue) 33.00 33.185 33.00 33.185 434
19th Jan 2026 (Mon) 33.215 33.245 33.215 33.20 520
16th Jan 2026 (Fri) 33.655 33.685 33.655 33.65 402
15th Jan 2026 (Thu) 33.655 33.885 33.645 33.66 2,422
14th Jan 2026 (Wed) 33.47 33.47 33.47 33.47 515
13th Jan 2026 (Tue) 33.525 33.525 33.52 33.43 765
12th Jan 2026 (Mon) 33.50 33.50 33.50 33.50 1,759
9th Jan 2026 (Fri) 33.44 33.44 33.44 33.5125 184
8th Jan 2026 (Thu) 33.205 33.23 33.205 33.16 4,263
7th Jan 2026 (Wed) 33.26 33.26 33.21 33.2825 2,632
6th Jan 2026 (Tue) 33.06 33.06 33.015 33.3075 3,971
5th Jan 2026 (Mon) 33.025 33.07 32.85 33.07 530
2nd Jan 2026 (Fri) 32.865 32.945 32.785 32.81 12,936
1st Jan 2026 (Thu) 32.675 32.675 32.675 32.675 0
31st Dec 2025 (Wed) 32.675 32.675 32.675 32.675 1,425
30th Dec 2025 (Tue) 32.515 32.515 32.515 32.79 304
29th Dec 2025 (Mon) 32.605 32.605 32.605 32.55 2,214
26th Dec 2025 (Fri) 32.56 32.56 32.56 32.56 0
25th Dec 2025 (Thu) 32.56 32.56 32.56 32.56 0
24th Dec 2025 (Wed) 32.575 32.59 32.575 32.56 432
23rd Dec 2025 (Tue) 32.45 32.55 32.45 32.55 1,051
22nd Dec 2025 (Mon) 32.51 32.535 32.465 32.45 10,510
19th Dec 2025 (Fri) 32.48 32.485 32.48 32.6175 2,251
18th Dec 2025 (Thu) 32.24 32.4925 32.24 32.4925 147
17th Dec 2025 (Wed) 32.45 32.455 32.24 32.24 69,429
16th Dec 2025 (Tue) 32.42 32.42 32.275 32.275 434
15th Dec 2025 (Mon) 32.295 32.295 32.295 32.4975 927
12th Dec 2025 (Fri) 32.255 32.2675 32.255 32.2675 194
11th Dec 2025 (Thu) 32.135 32.33 32.135 32.255 1,261
10th Dec 2025 (Wed) 32.04 32.065 31.97 31.985 12,045
9th Dec 2025 (Tue) 32.03 32.105 32.005 32.0525 961
8th Dec 2025 (Mon) 32.14 32.175 32.025 32.045 6,958
FTSE 100 Latest
Value10,369.75
Change60.53