Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Essensys (ESYS) Share Price

Intraday
Historical

Price	16.25p on 13-02-2026 at 19:30:06
Change	0.00p 0%
Buy	16.50p
Sell	16.00p

Last Trade:	Buy 3.00 at 16.50p
Day's Volume:	10,003
Last Close:	16.25p
Open:	16.25p
ISIN:	GB00BJL1ZF49

Day's Range	16.25p - 16.25p
52wk Range:	13.50p - 38.00p
Market Capitalisation:	£10.53m
VWAP:	16.00015p
Shares in Issue:	64.81m

Sector: Software and Computing

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Essensys (ESYS) Latest Trades
Buy*	3	16.50p	SI Trade	15:46:32 - 13-Feb-26
Sell*	10,000	16.00p	Ordinary	08:21:06 - 13-Feb-26
Sell*	702	16.0751p	Ordinary	13:54:52 - 12-Feb-26
Unknown*	3,000	16.00p	OTC Trade	13:43:24 - 11-Feb-26
Sell*	3,000	16.00p	Ordinary	13:43:24 - 11-Feb-26
Unknown*	6,000	16.00p	OTC Trade	16:17:23 - 10-Feb-26
Sell*	6,000	16.00p	Ordinary	16:17:23 - 10-Feb-26
Sell*	10,000	16.00p	Ordinary	12:09:32 - 10-Feb-26
Sell*	2,649	16.0751p	Ordinary	13:47:33 - 09-Feb-26
Unknown*	62,342	16.50p	Ordinary	13:03:27 - 09-Feb-26

See more Essensys trades

Essensys (ESYS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
13th Feb 2026 (Fri)	16.25	16.25	16.25	16.25	10,003
12th Feb 2026 (Thu)	16.25	16.25	16.25	16.25	702
11th Feb 2026 (Wed)	16.25	16.25	16.25	16.25	6,000
10th Feb 2026 (Tue)	16.25	16.25	16.25	16.25	22,327
9th Feb 2026 (Mon)	16.00	16.00	16.00	16.25	69,824
6th Feb 2026 (Fri)	16.25	16.25	16.25	16.25	24,636
5th Feb 2026 (Thu)	16.25	16.25	16.25	16.25	24,560
4th Feb 2026 (Wed)	16.25	16.25	16.25	16.25	0
3rd Feb 2026 (Tue)	15.75	16.25	15.75	16.25	103,667
2nd Feb 2026 (Mon)	15.75	15.75	15.75	15.75	190
30th Jan 2026 (Fri)	15.75	15.75	15.75	15.75	315
29th Jan 2026 (Thu)	15.75	15.75	15.75	15.75	547
28th Jan 2026 (Wed)	15.75	15.75	15.75	15.75	57,228
27th Jan 2026 (Tue)	15.75	16.00	16.00	16.00	60,679
26th Jan 2026 (Mon)	15.75	16.00	16.00	16.00	167,345
23rd Jan 2026 (Fri)	15.75	16.00	15.75	16.00	146,978
22nd Jan 2026 (Thu)	15.25	15.80	15.50	15.80	69,034
21st Jan 2026 (Wed)	15.25	15.25	15.25	15.25	35,432
20th Jan 2026 (Tue)	15.25	15.25	15.25	15.25	580
19th Jan 2026 (Mon)	14.50	15.25	14.50	15.25	30,000
16th Jan 2026 (Fri)	14.50	14.50	14.50	14.50	113,944
15th Jan 2026 (Thu)	14.50	14.50	14.50	14.50	76,341
14th Jan 2026 (Wed)	14.50	15.00	15.00	15.00	2,699

See more Essensys price history

Date	Source	Headline
Essensys (ESYS) Regulatory News
9th Feb 2026 11:22 am	RNS	Form 8.3 - Essensys Group Plc
9th Feb 2026 10:48 am	RNS	Form 8.5 (EPT/RI)
6th Feb 2026 2:59 pm	RNS	Form 8.3 - Essensys plc
6th Feb 2026 8:58 am	RNS	Form 8.5 (EPT/RI)
30th Jan 2026 1:34 pm	RNS	Result of AGM
28th Jan 2026 7:00 am	RNS	Directorate change
26th Jan 2026 7:00 am	RNS	Exercise of Options, TVR & Rule 2.9 Announcement
23rd Jan 2026 12:30 pm	RNS	Extension of PUSU Deadline
21st Jan 2026 2:35 pm	RNS	Holding(s) in Company
21st Jan 2026 11:26 am	RNS	Form 8.3 - ESSENSYS PLC

See more Essensys regulatory news

FTSE 100 Latest

Value10,446.35

Change43.91