TipRanks
Go Ultimate55% OFF

Essex Property (0IIR) Historical Prices

GB:0IIR historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026263.68268.36262.44265.42265.42+0.55%370.99
Oct 29, 2026261.42269.20261.02263.96263.96+0.13%60.16
Oct 28, 2026275.41275.41256.61263.62263.62-3.54%140.37
Oct 27, 2026281.05281.05272.54273.29273.29-1.57%60.16
Oct 26, 2026284.94284.94276.09277.64277.64-0.29%200.53
Oct 23, 2026285.08290.00277.62278.46278.46-0.98%110.29
Oct 22, 2026266.62281.72266.62281.23281.23+2.35%180.48
Oct 21, 2026275.00275.00273.16274.76274.76+1.25%180.49
Oct 20, 2026269.67272.60264.65271.36271.36+0.87%491.35
Oct 19, 2026268.08271.30266.72269.03269.03+0.20%250.69
Oct 16, 2026273.25275.78268.15268.48268.48-1.13%50.14
Oct 15, 2026269.37275.67268.09271.56271.56+0.84%240.66
Oct 14, 2026274.43274.43269.31269.31269.31-0.57%471.31
Oct 13, 2026274.06274.06269.29270.85270.85-0.12%33510.91
Oct 12, 2026270.02273.25270.02271.17271.17-0.72%1585.55
Oct 09, 2026271.75273.13268.84273.13273.13+1.06%30.08
Oct 08, 2026262.75270.87262.75270.26270.26+0.31%70.18
Oct 07, 2026273.19273.19269.10269.43269.43-1.88%70.18
Oct 06, 2026267.83276.74267.83274.60274.60+1.81%731.96
Oct 05, 2026270.79270.98266.83269.72269.72+0.60%40.11
Oct 02, 2026266.82275.25266.82268.11268.11-0.07%782.15
Oct 01, 2026272.19272.19266.98268.29268.29-1.16%340.95
Sep 30, 2026270.02272.66269.22271.43271.43+0.66%300.85
Sep 29, 2026275.78277.36271.44272.23269.64+0.15%2196.86
Sep 28, 2026273.50275.21269.57271.82269.23+0.67%140.44
Sep 25, 2026270.70275.94269.04270.01267.44-0.71%50.16
Sep 24, 2026276.52276.68271.87271.95269.36-0.68%120.38
Sep 23, 2026274.76277.55268.17273.81271.21-0.71%461.36
Sep 22, 2026275.77275.77269.11275.77273.15+1.86%110.30
Sep 21, 2026270.10276.29264.87270.74268.16-0.08%40.11
Sep 18, 2026269.50273.68267.46270.96268.38-0.48%40.11
Sep 17, 2026270.07274.97270.07272.28269.69-0.47%30.08
Sep 16, 2026278.04278.04271.40273.57270.97-0.86%30.08
Sep 15, 2026274.96278.05274.20275.93273.30+0.88%641.80
Sep 14, 2026278.13279.47271.89273.52270.92-0.05%60.17
Sep 11, 2026274.84277.66272.10273.67271.07+0.77%40.11
Sep 10, 2026277.11279.83269.94271.58269.00-0.80%70.19
Sep 09, 2026277.23279.44271.40273.76271.16-2.03%872.42
Sep 08, 2026278.48279.71273.87279.42276.76-0.08%170.48
Sep 07, 2026279.65282.62274.95279.65276.99+0.00%00.00
Sep 04, 2026282.62282.62274.95279.65276.99+0.41%922.63
Sep 03, 2026280.44280.44277.06278.51275.86+0.32%40.11
Sep 02, 2026281.09281.09274.44277.62274.98-0.84%190.54
Sep 01, 2026281.30287.07279.80279.97277.31-1.39%160.46
Aug 31, 2026285.28285.28279.86283.93281.23+0.42%10.03
Aug 28, 2026278.18285.16278.18282.73280.04-0.03%30.09
Aug 27, 2026284.99289.53282.81282.81280.12-2.39%380.46
Aug 26, 2026290.02294.99288.46289.74286.98-1.17%10.01
Aug 25, 2026295.00295.00292.82293.17290.38+0.73%20.02
Aug 24, 2026286.69293.96286.69291.03288.26+0.72%4314.65