Close
Company Search
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!

Esgl Holdings L (ESGLW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 0.095 0.11 0.095 0.10 400
11th Dec 2025 (Thu) 0.085 0.103 0.085 0.103 0
10th Dec 2025 (Wed) 0.085 0.103 0.0775 0.103 9,050
9th Dec 2025 (Tue) 0.0912 0.103 0.0912 0.103 0
8th Dec 2025 (Mon) 0.0912 0.103 0.0912 0.103 0
5th Dec 2025 (Fri) 0.0912 0.11 0.0912 0.11 3,600
4th Dec 2025 (Thu) 0.0949 0.11 0.0949 0.11 0
3rd Dec 2025 (Wed) 0.0949 0.11 0.0949 0.11 0
2nd Dec 2025 (Tue) 0.0949 0.0949 0.0949 0.11 200
1st Dec 2025 (Mon) 0.0988 0.0988 0.0988 0.0988 0
28th Nov 2025 (Fri) 0.075 0.075 0.0727 0.0727 0
27th Nov 2025 (Thu) 0.075 0.0782 0.075 0.0782 0
26th Nov 2025 (Wed) 0.075 0.0782 0.075 0.0782 0
25th Nov 2025 (Tue) 0.075 0.0782 0.075 0.0782 0
24th Nov 2025 (Mon) 0.075 0.0782 0.075 0.0782 0
21st Nov 2025 (Fri) 0.075 0.0782 0.075 0.0782 0
20th Nov 2025 (Thu) 0.075 0.0988 0.075 0.0988 0
19th Nov 2025 (Wed) 0.075 0.0988 0.075 0.0988 0
18th Nov 2025 (Tue) 0.075 0.0988 0.075 0.0988 0
17th Nov 2025 (Mon) 0.075 0.0988 0.075 0.0988 0
14th Nov 2025 (Fri) 0.075 0.0988 0.075 0.0988 0
13th Nov 2025 (Thu) 0.075 0.0988 0.075 0.0988 0
12th Nov 2025 (Wed) 0.075 0.0988 0.075 0.0988 0
11th Nov 2025 (Tue) 0.075 0.0988 0.075 0.0988 0
10th Nov 2025 (Mon) 0.075 0.10 0.075 0.10 0
7th Nov 2025 (Fri) 0.075 0.119 0.075 0.119 0
6th Nov 2025 (Thu) 0.075 0.0756 0.075 0.0756 0
5th Nov 2025 (Wed) 0.075 0.0756 0.075 0.0756 0
4th Nov 2025 (Tue) 0.075 0.0756 0.075 0.0756 0
3rd Nov 2025 (Mon) 0.075 0.0756 0.075 0.0756 0
31st Oct 2025 (Fri) 0.075 0.0752 0.065 0.0775 600
30th Oct 2025 (Thu) 0.10 0.10 0.10 0.10 100
29th Oct 2025 (Wed) 0.108 0.108 0.1051 0.1091 0
28th Oct 2025 (Tue) 0.1294 0.1294 0.095 0.1252 940
27th Oct 2025 (Mon) 0.1189 0.1295 0.1189 0.1295 0
24th Oct 2025 (Fri) 0.1189 0.1296 0.1189 0.1296 0
23rd Oct 2025 (Thu) 0.1189 0.1189 0.1189 0.1296 420
22nd Oct 2025 (Wed) 0.1419 0.1419 0.1415 0.1415 0
21st Oct 2025 (Tue) 0.1419 0.1429 0.1419 0.1429 0
20th Oct 2025 (Mon) 0.1419 0.1419 0.1419 0.1429 620
17th Oct 2025 (Fri) 0.17 0.17 0.16 0.16 0
16th Oct 2025 (Thu) 0.17 0.1718 0.17 0.16 400
15th Oct 2025 (Wed) 0.1513 0.1696 0.1513 0.1696 0
14th Oct 2025 (Tue) 0.1513 0.1668 0.1513 0.1668 0
FTSE 100 Latest
Value9,649.03
Change-54.13