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	17.75p on 20-02-2026 at 19:40:06
Change	0.00p 0%
Buy	18.00p
Sell	17.50p

Last Trade:	Unknown 358,644.00 at 18.00p
Day's Volume:	500,378
Last Close:	18.00p
Open:	18.00p
ISIN:	GB00BJL1ZF49

Day's Range	18.00p - 18.00p
52wk Range:	13.50p - 38.00p
Market Capitalisation:	£11.67m
VWAP:	17.9065p
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
Unknown*	358,644	18.00p	OTC Trade	17:07:33 - 20-Feb-26
Buy*	76	18.00p	SI Trade	16:35:04 - 20-Feb-26
Buy*	10,000	18.00p	Suspected BUY Trade	16:35:04 - 20-Feb-26
Unknown*	75,124	17.75p	Negotiated Trade	16:12:32 - 20-Feb-26
Unknown*	48,839	17.50p	Ordinary	16:10:32 - 20-Feb-26
Buy*	76	18.00p	Ordinary	15:29:10 - 20-Feb-26
Buy*	76	18.00p	SI Trade	15:29:09 - 20-Feb-26
Buy*	76	18.00p	Ordinary	15:28:48 - 20-Feb-26
Buy*	65	18.00p	SI Trade	15:28:48 - 20-Feb-26
Sell*	2,100	17.55p	Ordinary	13:56:11 - 20-Feb-26

See more Essensys trades

Essensys (ESYS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

See more Essensys price history

Date	Source	Headline
Essensys (ESYS) Regulatory News
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
9th Feb 2026 10:48 am	RNS	Form 8.5 (EPT/RI)

See more Essensys regulatory news

FTSE 100 Latest

Value10,686.89

Change59.85