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	16.10p on 24-02-2026 at 19:35:04
Change	-1.80p -10%
Buy	16.20p
Sell	16.00p

Last Trade:	Buy 105,000.00 at 16.20p
Day's Volume:	1,223,943
Last Close:	16.20p
Open:	16.70p
ISIN:	GB00BJL1ZF49

Day's Range	16.10p - 16.70p
52wk Range:	13.50p - 38.00p
Market Capitalisation:	£10.50m
VWAP:	16.26143p
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*	105,000	16.20p	Suspected BUY Trade	16:35:30 - 24-Feb-26
Sell*	1,110	16.06p	Ordinary	16:05:25 - 24-Feb-26
Buy*	15,432	16.185p	Ordinary	15:46:47 - 24-Feb-26
Buy*	15,432	16.185p	Ordinary	15:46:08 - 24-Feb-26
Buy*	233	16.20p	Ordinary	14:59:17 - 24-Feb-26
Buy*	214	16.20p	SI Trade	14:59:16 - 24-Feb-26
Buy*	18	16.20p	SI Trade	14:59:16 - 24-Feb-26
Sell*	4,377	16.00p	Ordinary	14:59:11 - 24-Feb-26
Buy*	232	16.30p	Ordinary	14:59:07 - 24-Feb-26
Buy*	229	16.30p	SI Trade	14:59:07 - 24-Feb-26

See more Essensys trades

Essensys (ESYS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
24th Feb 2026 (Tue)	16.70	16.70	16.10	16.20	1,223,943
23rd Feb 2026 (Mon)	17.75	18.00	18.00	18.00	146,366
20th Feb 2026 (Fri)	18.00	18.00	18.00	18.00	500,378
19th Feb 2026 (Thu)	18.00	18.00	18.00	18.00	401,329
18th Feb 2026 (Wed)	18.60	18.75	18.00	18.00	724,104
17th Feb 2026 (Tue)	18.75	18.75	18.75	18.75	66,773
16th Feb 2026 (Mon)	16.25	18.50	18.50	18.50	1,531,473
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

See more Essensys price history

Date	Source	Headline
Essensys (ESYS) Regulatory News
23rd Feb 2026 2:29 pm	RNS	Form 8.3 - ESSENSYS PLC
20th Feb 2026 4:32 pm	RNS	Form 8.3 - Essensys
20th Feb 2026 3:59 pm	RNS	Holding(s) in Company
20th Feb 2026 3:28 pm	RNS	Extension of PUSU Deadline
19th Feb 2026 10:46 am	RNS	Form 8.3 - Essensys plc
18th Feb 2026 8:33 am	RNS	Holding(s) in Company
17th Feb 2026 3:20 pm	RNS	Form 8.3 - ESSENSYS PLC
17th Feb 2026 11:41 am	RNS	Form 8.3 - Essensys plc
17th Feb 2026 8:41 am	RNS	Form 8.5 (EPT/RI) - Essensys PLC
9th Feb 2026 11:22 am	RNS	Form 8.3 - Essensys Group Plc

See more Essensys regulatory news

FTSE 100 Latest

Value10,680.59

Change-4.15