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
5th Jun 2025 (Thu) 29.64 29.645 29.64 29.645 45
4th Jun 2025 (Wed) 29.38 29.64 29.38 29.64 10,246
3rd Jun 2025 (Tue) 29.445 29.445 29.445 29.38 12,287
2nd Jun 2025 (Mon) 29.43 29.43 29.43 29.5375 588
30th May 2025 (Fri) 29.53 29.53 29.53 29.525 216
29th May 2025 (Thu) 29.3525 29.4375 29.3525 29.4375 5,022
28th May 2025 (Wed) 29.565 29.565 29.56 29.3525 1,623
27th May 2025 (Tue) 29.635 29.635 29.535 29.60 11,309
26th May 2025 (Mon) 29.56935 29.56935 29.56935 29.56935 1
23rd May 2025 (Fri) 29.37 29.37 29.37 29.24 2,948
22nd May 2025 (Thu) 29.8225 29.8225 29.465 29.465 1,519
21st May 2025 (Wed) 29.82 29.8225 29.82 29.8225 497
20th May 2025 (Tue) 29.5375 29.82 29.5375 29.82 129
19th May 2025 (Mon) 29.415 29.5375 29.415 29.5375 3
16th May 2025 (Fri) 29.57 29.57 29.57 29.415 207
15th May 2025 (Thu) 29.23 29.3875 29.23 29.3875 159
14th May 2025 (Wed) 29.2675 29.2675 29.23 29.23 167
13th May 2025 (Tue) 29.2475 29.2675 29.2475 29.2675 905
12th May 2025 (Mon) 28.995 29.2475 28.995 29.2475 1,443
9th May 2025 (Fri) 29.02 29.02 29.01 28.995 3,267
8th May 2025 (Thu) 28.92 28.92 28.865 28.865 4
7th May 2025 (Wed) 28.9425 28.9425 28.92 28.92 139
6th May 2025 (Tue) 29.25574 29.25574 28.9425 28.9425 232
5th May 2025 (Mon) 29.25574 29.25574 29.25574 29.25574 30
2nd May 2025 (Fri) 28.6525 29.16 28.6525 29.16 182
1st May 2025 (Thu) 28.48 28.6525 28.48 28.6525 2
30th Apr 2025 (Wed) 28.54 28.545 28.54 28.48 3,731
29th Apr 2025 (Tue) 28.345 28.345 28.345 28.3925 2,733
28th Apr 2025 (Mon) 28.41 28.41 28.41 28.325 126
25th Apr 2025 (Fri) 28.34 28.36 28.34 28.36 2,962
24th Apr 2025 (Thu) 28.1425 28.235 28.1425 28.235 2,960
23rd Apr 2025 (Wed) 28.28 28.28 28.28 28.1425 3,805
22nd Apr 2025 (Tue) 27.59 27.7725 27.59 27.7725 1,876
21st Apr 2025 (Mon) 27.59 27.59 27.59 27.59 0
18th Apr 2025 (Fri) 27.59 27.59 27.59 27.59 0
17th Apr 2025 (Thu) 27.50 27.595 27.50 27.59 8,062
16th Apr 2025 (Wed) 27.50 27.55 27.42 27.715 882
15th Apr 2025 (Tue) 27.5125 27.68 27.5125 27.68 324
14th Apr 2025 (Mon) 27.0375 27.5125 27.0375 27.5125 458
11th Apr 2025 (Fri) 26.935 27.12 26.935 27.0375 6,757
10th Apr 2025 (Thu) 25.955 26.87 25.955 26.87 948
9th Apr 2025 (Wed) 25.815 25.815 25.815 25.955 328
8th Apr 2025 (Tue) 26.78 26.78 26.615 26.615 230,635
7th Apr 2025 (Mon) 25.535 26.505 25.535 25.925 7,093
FTSE 100 Latest
Value8,811.04
Change9.75