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
6th Feb 2026 (Fri) 0.0775 0.0775 0.0703 0.0703 0
5th Feb 2026 (Thu) 0.0775 0.0775 0.0703 0.0703 0
4th Feb 2026 (Wed) 0.0775 0.0775 0.0703 0.0703 0
3rd Feb 2026 (Tue) 0.0775 0.0775 0.0703 0.0703 0
2nd Feb 2026 (Mon) 0.0775 0.0775 0.0775 0.0602 0
30th Jan 2026 (Fri) 0.0862 0.0862 0.0775 0.0775 0
29th Jan 2026 (Thu) 0.0862 0.0862 0.0775 0.0775 0
28th Jan 2026 (Wed) 0.0862 0.0862 0.0775 0.0775 0
27th Jan 2026 (Tue) 0.0862 0.0862 0.0775 0.0775 0
26th Jan 2026 (Mon) 0.0862 0.0862 0.0809 0.0809 0
23rd Jan 2026 (Fri) 0.0862 0.0862 0.0809 0.0809 0
22nd Jan 2026 (Thu) 0.0862 0.0862 0.0809 0.0809 0
21st Jan 2026 (Wed) 0.0862 0.0891 0.0862 0.0891 0
20th Jan 2026 (Tue) 0.0862 0.0891 0.0862 0.0891 0
19th Jan 2026 (Mon) 0.0862 0.0862 0.0862 0.0862 0
16th Jan 2026 (Fri) 0.0862 0.0862 0.0862 0.0862 0
15th Jan 2026 (Thu) 0.09 0.103 0.09 0.103 0
14th Jan 2026 (Wed) 0.09 0.09 0.09 0.103 0
13th Jan 2026 (Tue) 0.10 0.10 0.088 0.088 0
12th Jan 2026 (Mon) 0.10 0.10 0.088 0.088 0
9th Jan 2026 (Fri) 0.10 0.10 0.088 0.088 0
8th Jan 2026 (Thu) 0.10 0.10 0.088 0.088 0
7th Jan 2026 (Wed) 0.10 0.10 0.10 0.10 0
6th Jan 2026 (Tue) 0.10 0.10 0.10 0.10 0
5th Jan 2026 (Mon) 0.10 0.10 0.10 0.10 100
2nd Jan 2026 (Fri) 0.0912 0.10 0.0912 0.10 0
1st Jan 2026 (Thu) 0.0912 0.10 0.0912 0.10 400
31st Dec 2025 (Wed) 0.0912 0.10 0.0912 0.10 400
30th Dec 2025 (Tue) 0.103 0.103 0.103 0.103 0
29th Dec 2025 (Mon) 0.103 0.103 0.103 0.103 800
26th Dec 2025 (Fri) 0.091 0.091 0.088 0.088 0
25th Dec 2025 (Thu) 0.091 0.091 0.088 0.088 0
24th Dec 2025 (Wed) 0.091 0.091 0.088 0.088 0
23rd Dec 2025 (Tue) 0.091 0.091 0.088 0.088 0
22nd Dec 2025 (Mon) 0.091 0.091 0.088 0.088 0
19th Dec 2025 (Fri) 0.091 0.0971 0.091 0.0971 0
18th Dec 2025 (Thu) 0.091 0.091 0.091 0.0971 0
17th Dec 2025 (Wed) 0.1025 0.1025 0.0971 0.0971 0
16th Dec 2025 (Tue) 0.1025 0.1197 0.1025 0.0971 1,970
15th Dec 2025 (Mon) 0.095 0.10 0.095 0.10 0
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
FTSE 100 Latest
Value10,369.75
Change60.53