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
25th Jun 2025 (Wed) 29.52 29.52 29.2825 29.2825 25
24th Jun 2025 (Tue) 29.67 29.67 29.61 29.52 1,889
23rd Jun 2025 (Mon) 29.34 29.34 29.215 29.285 4,021
20th Jun 2025 (Fri) 29.37 29.38 29.295 29.3175 2,232
19th Jun 2025 (Thu) 29.40 29.42 29.395 29.305 2,251
18th Jun 2025 (Wed) 29.535 29.56 29.535 29.6175 2,896
17th Jun 2025 (Tue) 29.855 29.855 29.6225 29.6225 80
16th Jun 2025 (Mon) 29.815 29.825 29.815 29.855 4,465
13th Jun 2025 (Fri) 29.695 29.84 29.695 29.71 33,710
12th Jun 2025 (Thu) 30.03 30.06 30.005 30.0025 55,301
11th Jun 2025 (Wed) 29.96 29.96 29.96 29.98 958
10th Jun 2025 (Tue) 29.955 29.955 29.955 29.9675 4,895
9th Jun 2025 (Mon) 29.78 29.79 29.78 29.79 556
6th Jun 2025 (Fri) 29.645 29.78 29.645 29.78 165,954
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
FTSE 100 Latest
Value8,735.60
Change16.85