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
19th Sep 2025 (Fri) 0.0899 0.112 0.0899 0.112 0
18th Sep 2025 (Thu) 0.0899 0.10 0.0899 0.10 0
17th Sep 2025 (Wed) 0.0899 0.0899 0.0899 0.09 100
16th Sep 2025 (Tue) 0.0703 0.10 0.0703 0.10 0
15th Sep 2025 (Mon) 0.0703 0.10 0.0703 0.10 555
12th Sep 2025 (Fri) 0.0703 0.1255 0.0703 0.1255 0
11th Sep 2025 (Thu) 0.0703 0.1255 0.0703 0.1255 89
10th Sep 2025 (Wed) 0.0703 0.1255 0.0703 0.1255 0
9th Sep 2025 (Tue) 0.0703 0.1027 0.0703 0.1027 0
8th Sep 2025 (Mon) 0.0703 0.1106 0.0703 0.1106 0
5th Sep 2025 (Fri) 0.0703 0.11 0.0703 0.1101 1,400
4th Sep 2025 (Thu) 0.0701 0.0978 0.0701 0.0978 0
3rd Sep 2025 (Wed) 0.0701 0.0978 0.0701 0.0978 0
2nd Sep 2025 (Tue) 0.0701 0.0978 0.0701 0.0978 850
1st Sep 2025 (Mon) 0.0701 0.0973 0.0701 0.0973 0
29th Aug 2025 (Fri) 0.0701 0.0973 0.0701 0.0973 0
28th Aug 2025 (Thu) 0.0701 0.0711 0.0701 0.0997 0
27th Aug 2025 (Wed) 0.0701 0.0711 0.0701 0.0998 1,305
26th Aug 2025 (Tue) 0.0975 0.0975 0.089 0.089 0
25th Aug 2025 (Mon) 0.0975 0.0975 0.089 0.089 0
22nd Aug 2025 (Fri) 0.0975 0.0975 0.0701 0.0701 3
21st Aug 2025 (Thu) 0.0975 0.0975 0.0701 0.0701 0
20th Aug 2025 (Wed) 0.0975 0.0975 0.0701 0.0701 0
19th Aug 2025 (Tue) 0.0975 0.1075 0.0975 0.1075 1,790
18th Aug 2025 (Mon) 0.0794 0.0875 0.0794 0.0913 2,026
15th Aug 2025 (Fri) 0.0713 0.0713 0.0681 0.0681 0
14th Aug 2025 (Thu) 0.0713 0.0713 0.0681 0.0681 0
13th Aug 2025 (Wed) 0.0713 0.0713 0.0713 0.0681 11,270
12th Aug 2025 (Tue) 0.0717 0.0717 0.0713 0.0713 0
11th Aug 2025 (Mon) 0.0717 0.0717 0.0717 0.0713 697
8th Aug 2025 (Fri) 0.0715 0.0716 0.0715 0.0716 0
7th Aug 2025 (Thu) 0.0715 0.0715 0.0715 0.0715 0
6th Aug 2025 (Wed) 0.0715 0.0715 0.0715 0.0715 20,000
5th Aug 2025 (Tue) 0.0702 0.0715 0.0702 0.0715 0
4th Aug 2025 (Mon) 0.0702 0.0716 0.0702 0.0716 0
1st Aug 2025 (Fri) 0.0702 0.0716 0.0702 0.0716 0
31st Jul 2025 (Thu) 0.0702 0.0715 0.0702 0.0715 0
30th Jul 2025 (Wed) 0.0702 0.0713 0.0702 0.0713 0
29th Jul 2025 (Tue) 0.0702 0.0702 0.0702 0.0713 700
28th Jul 2025 (Mon) 0.0601 0.0701 0.0601 0.0701 0
25th Jul 2025 (Fri) 0.0601 0.068 0.0601 0.068 0
24th Jul 2025 (Thu) 0.0601 0.0698 0.0601 0.0701 852
23rd Jul 2025 (Wed) 0.0534 0.0586 0.0534 0.0586 26
22nd Jul 2025 (Tue) 0.0534 0.0649 0.0507 0.0633 2,061
FTSE 100 Latest
Value9,216.67
Change0.00