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 25-02-2026 at 19:35:04
Change	0.05p 0.31%
Buy	16.50p
Sell	16.00p

Last Trade:	Sell 15,380.00 at 16.10001p
Day's Volume:	454,634
Last Close:	16.25p
Open:	16.10p
ISIN:	GB00BJL1ZF49

Day's Range	16.10p - 16.25p
52wk Range:	13.50p - 38.00p
Market Capitalisation:	£10.53m
VWAP:	16.19885p
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
Sell*	15,380	16.10001p	Ordinary	16:02:00 - 25-Feb-26
Sell*	1,261	16.00p	Ordinary	15:31:05 - 25-Feb-26
Buy*	610	16.375p	Ordinary	15:12:04 - 25-Feb-26
Unknown*	113,577	16.10001p	Negotiated Trade	15:10:29 - 25-Feb-26
Sell*	1,800	16.00p	Ordinary	12:05:38 - 25-Feb-26
Unknown*	100,000	16.25p	Negotiated Trade	11:04:50 - 25-Feb-26
Unknown*	100,000	16.25p	Negotiated Trade	11:03:55 - 25-Feb-26
Unknown*	100,000	16.25p	Negotiated Trade	11:02:53 - 25-Feb-26
Sell*	19,731	16.08p	Ordinary	10:46:44 - 25-Feb-26
Buy*	800	16.50p	Ordinary	10:45:07 - 25-Feb-26

See more Essensys trades

Essensys (ESYS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
25th Feb 2026 (Wed)	16.10	16.25	16.10	16.25	454,634
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
24th Feb 2026 9:07 am	RNS	Form 8.5 (EPT/RI)
24th Feb 2026 7:00 am	RNS	Recommended Cash Offer
24th Feb 2026 7:00 am	RNS	Holding(s) in Company
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

See more Essensys regulatory news

FTSE 100 Latest

Value10,806.41

Change125.82