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!

Ess U.s.global (JETS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 24.945 25.045 24.73 24.99 157,678
17th Jul 2025 (Thu) 25.20 25.56 24.895 25.10 540,499
16th Jul 2025 (Wed) 25.04 25.05 24.54 24.91 206,636
15th Jul 2025 (Tue) 25.27 25.355 24.775 24.77 199,102
14th Jul 2025 (Mon) 24.98 25.275 24.88 25.28 167,479
11th Jul 2025 (Fri) 25.32 25.365 24.99 25.03 115,374
10th Jul 2025 (Thu) 24.86 25.88 24.69 25.61 1,050,453
9th Jul 2025 (Wed) 24.07 24.32 23.80 23.87 199,457
8th Jul 2025 (Tue) 24.065 24.355 23.89 23.94 324,637
7th Jul 2025 (Mon) 23.95 24.35 23.66 23.81 228,500
4th Jul 2025 (Fri) 23.83 24.27 23.83 24.12 293,929
3rd Jul 2025 (Thu) 23.83 24.27 23.83 24.12 293,929
2nd Jul 2025 (Wed) 23.435 23.785 23.22 23.79 537,452
1st Jul 2025 (Tue) 22.95 23.575 22.91 23.43 808,744
30th Jun 2025 (Mon) 23.00 23.025 22.86 22.97 84,772
27th Jun 2025 (Fri) 22.66 23.025 22.57 22.91 593,255
26th Jun 2025 (Thu) 22.39 22.69 22.39 22.63 267,893
25th Jun 2025 (Wed) 22.645 22.73 22.185 22.30 186,786
24th Jun 2025 (Tue) 22.55 22.72 22.48 22.66 404,305
23rd Jun 2025 (Mon) 21.38 22.025 21.05 21.99 1,314,424
20th Jun 2025 (Fri) 21.775 21.82 21.48 21.57 507,805
19th Jun 2025 (Thu) 21.68 21.96 21.57 21.63 304,612
18th Jun 2025 (Wed) 21.68 21.96 21.57 21.63 304,612
17th Jun 2025 (Tue) 21.96 22.09 21.555 21.66 768,224
16th Jun 2025 (Mon) 22.07 22.42 21.89 22.34 491,662
13th Jun 2025 (Fri) 21.65 22.035 21.55 21.64 765,680
12th Jun 2025 (Thu) 22.36 22.525 22.255 22.42 677,971
11th Jun 2025 (Wed) 23.37 23.425 22.58 22.67 634,864
10th Jun 2025 (Tue) 23.33 23.515 23.19 23.44 258,810
9th Jun 2025 (Mon) 23.365 23.50 23.28 23.32 131,611
6th Jun 2025 (Fri) 22.93 23.245 22.81 23.25 233,884
5th Jun 2025 (Thu) 22.74 22.91 22.51 22.59 133,175
4th Jun 2025 (Wed) 22.81 22.94 22.64 22.78 189,032
3rd Jun 2025 (Tue) 22.615 22.895 22.615 22.84 832,272
2nd Jun 2025 (Mon) 22.64 22.835 22.34 22.81 421,746
30th May 2025 (Fri) 22.47 22.81 22.42 22.72 347,161
29th May 2025 (Thu) 22.895 23.03 22.62 22.74 639,234
28th May 2025 (Wed) 22.78 22.83 22.57 22.63 319,587
27th May 2025 (Tue) 22.26 22.80 22.26 22.735 351,049
26th May 2025 (Mon) 21.92 21.92 21.92 21.92 0
24th May 2025 (Sat) 21.77 21.96 21.76 21.92 154,352
23rd May 2025 (Fri) 21.77 21.96 21.76 21.945 154,352
22nd May 2025 (Thu) 21.975 22.205 21.80 22.16 356,587
21st May 2025 (Wed) 22.21 22.365 21.87 21.94 413,892
20th May 2025 (Tue) 22.73 22.895 22.47 22.59 218,822
19th May 2025 (Mon) 22.63 22.935 22.61 22.74 75,943
FTSE 100 Latest
Value8,992.12
Change19.48