Essex Property Trust, Inc. (0IIR.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:04PM BST
Time period:
14 Sept 2023 - 14 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 310.46 | 314.64 | 310.40 | 312.42 | 312.42 | 21 |
| 12 Sept 2024 | 309.56 | 309.56 | 305.76 | 308.35 | 308.35 | 62 |
| 11 Sept 2024 | 307.90 | 307.90 | 303.72 | 306.84 | 306.84 | 119 |
| 10 Sept 2024 | 302.16 | 305.64 | 300.29 | 305.24 | 305.24 | 16 |
| 09 Sept 2024 | 301.11 | 301.11 | 297.60 | 299.83 | 299.83 | 18 |
| 06 Sept 2024 | 301.95 | 301.95 | 294.57 | 295.50 | 295.50 | 78 |
| 05 Sept 2024 | 304.83 | 305.48 | 300.17 | 302.05 | 302.05 | 872 |
| 04 Sept 2024 | 301.38 | 306.07 | 300.46 | 300.86 | 300.86 | 3 |
| 03 Sept 2024 | 302.75 | 303.90 | 299.03 | 303.01 | 303.01 | 159 |
| 02 Sept 2024 | - | - | - | - | - | - |
| 30 Aug 2024 | 300.00 | 300.00 | 296.03 | 298.53 | 298.53 | 195 |
| 29 Aug 2024 | 296.05 | 299.00 | 294.44 | 299.00 | 299.00 | 89 |
| 28 Aug 2024 | 297.05 | 297.54 | 295.90 | 295.99 | 295.99 | 95 |
| 27 Aug 2024 | 294.24 | 294.24 | 291.89 | 293.60 | 293.60 | 4 |
| 23 Aug 2024 | 289.06 | 295.69 | 289.06 | 295.53 | 295.53 | 36 |
| 22 Aug 2024 | 290.23 | 290.23 | 287.73 | 288.63 | 288.63 | 5 |
| 21 Aug 2024 | 289.46 | 289.46 | 286.29 | 288.45 | 288.45 | 7 |
| 20 Aug 2024 | 287.00 | 287.00 | 283.65 | 286.90 | 286.90 | 1 |
| 19 Aug 2024 | 286.74 | 286.74 | 283.29 | 284.88 | 284.88 | 13 |
| 16 Aug 2024 | 285.67 | 289.62 | 281.96 | 281.96 | 281.96 | 509 |
| 15 Aug 2024 | 288.42 | 288.42 | 283.47 | 285.70 | 285.70 | 98 |
| 14 Aug 2024 | 283.21 | 288.49 | 283.21 | 288.49 | 288.49 | 133 |
| 13 Aug 2024 | 287.13 | 287.13 | 281.60 | 284.83 | 284.83 | 17 |
| 12 Aug 2024 | 283.35 | 283.35 | 279.62 | 279.98 | 279.98 | 66 |
| 09 Aug 2024 | 281.87 | 281.87 | 278.17 | 281.69 | 281.69 | 15 |
| 08 Aug 2024 | 281.31 | 281.31 | 276.09 | 280.17 | 280.17 | 14 |
| 07 Aug 2024 | 283.81 | 283.81 | 279.44 | 280.07 | 280.07 | 103 |
| 06 Aug 2024 | 276.14 | 280.08 | 270.96 | 280.08 | 280.08 | 37 |
| 05 Aug 2024 | 274.75 | 281.05 | 274.75 | 279.64 | 279.64 | 330 |
| 02 Aug 2024 | 286.73 | 288.88 | 280.78 | 281.78 | 281.78 | 136 |
| 01 Aug 2024 | 283.57 | 283.57 | 279.07 | 280.23 | 280.23 | 188 |
| 31 Jul 2024 | 264.00 | 287.89 | 264.00 | 279.99 | 279.99 | 254 |
| 30 Jul 2024 | 288.05 | 288.05 | 281.71 | 281.71 | 281.71 | 7 |
| 29 Jul 2024 | 288.87 | 288.87 | 282.61 | 286.21 | 286.21 | 2 |
| 26 Jul 2024 | 285.07 | 286.38 | 284.35 | 286.38 | 286.38 | 165 |
| 25 Jul 2024 | 286.06 | 288.77 | 281.18 | 281.88 | 281.88 | 204 |
| 24 Jul 2024 | 291.29 | 291.29 | 288.77 | 289.29 | 289.29 | 570 |
| 23 Jul 2024 | 290.16 | 290.65 | 289.16 | 290.63 | 290.63 | 1,448 |
| 22 Jul 2024 | 285.70 | 287.09 | 285.70 | 286.26 | 286.26 | 116 |
| 19 Jul 2024 | 287.18 | 287.18 | 282.97 | 282.97 | 282.97 | 189 |
| 18 Jul 2024 | 281.04 | 288.87 | 281.04 | 287.15 | 287.15 | 77 |
| 17 Jul 2024 | 282.46 | 283.47 | 280.07 | 283.36 | 283.36 | 142 |
| 16 Jul 2024 | 277.18 | 278.81 | 277.07 | 278.81 | 278.81 | 269 |
| 15 Jul 2024 | 275.84 | 279.26 | 273.16 | 279.26 | 279.26 | 128 |
| 12 Jul 2024 | 278.23 | 281.52 | 274.34 | 275.02 | 275.02 | 75 |
| 11 Jul 2024 | 279.94 | 282.55 | 278.63 | 279.83 | 279.83 | 155 |
| 10 Jul 2024 | 275.67 | 279.30 | 274.02 | 274.02 | 274.02 | 76 |
| 09 Jul 2024 | 273.94 | 275.42 | 271.64 | 275.42 | 275.42 | 159 |
| 08 Jul 2024 | 271.05 | 272.82 | 271.05 | 272.35 | 272.35 | 26 |
| 05 Jul 2024 | 269.40 | 272.34 | 268.88 | 272.34 | 272.34 | 459 |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 271.94 | 272.15 | 269.55 | 269.55 | 269.55 | 62 |
| 02 Jul 2024 | 273.70 | 277.79 | 272.94 | 273.76 | 273.76 | 4 |
| 01 Jul 2024 | 272.12 | 272.87 | 269.55 | 271.68 | 271.68 | 54 |
| 28 Jun 2024 | 277.37 | 277.37 | 270.50 | 270.50 | 270.50 | 225 |
| 28 Jun 2024 | 2.45 Dividend | |||||
| 27 Jun 2024 | 272.56 | 275.59 | 271.64 | 271.64 | 269.19 | 129 |
| 26 Jun 2024 | 276.39 | 276.39 | 269.33 | 275.16 | 272.68 | 162 |
| 25 Jun 2024 | 279.15 | 279.15 | 274.43 | 276.58 | 274.09 | 9 |
| 24 Jun 2024 | 277.32 | 282.20 | 277.32 | 280.35 | 277.82 | 95 |
| 21 Jun 2024 | 281.20 | 286.52 | 277.22 | 278.30 | 275.79 | 22 |
| 20 Jun 2024 | 284.72 | 286.08 | 277.90 | 279.00 | 276.48 | 179 |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 281.22 | 283.90 | 281.06 | 283.56 | 281.00 | 290 |
| 17 Jun 2024 | 277.74 | 280.61 | 275.93 | 280.61 | 278.08 | 48 |
| 14 Jun 2024 | 277.11 | 278.02 | 277.11 | 278.02 | 275.51 | 10 |
| 13 Jun 2024 | 273.11 | 273.11 | 271.77 | 272.63 | 270.17 | 234 |
| 12 Jun 2024 | 271.06 | 273.40 | 269.37 | 271.70 | 269.25 | 51 |
| 11 Jun 2024 | 268.36 | 269.08 | 265.99 | 267.85 | 265.43 | 187 |
| 10 Jun 2024 | 268.07 | 272.13 | 263.44 | 271.75 | 269.30 | 12,137 |
| 07 Jun 2024 | 265.33 | 267.99 | 265.33 | 267.99 | 265.57 | 252 |
| 06 Jun 2024 | 268.00 | 269.02 | 266.14 | 269.02 | 266.59 | 35 |
| 05 Jun 2024 | 262.55 | 267.32 | 261.03 | 266.92 | 264.51 | 102 |
| 04 Jun 2024 | 258.63 | 264.54 | 258.63 | 264.20 | 261.82 | 7,076 |
| 03 Jun 2024 | 262.34 | 262.53 | 258.90 | 258.91 | 256.57 | 10 |
| 31 May 2024 | 258.74 | 259.20 | 253.14 | 258.11 | 255.78 | 235 |
| 30 May 2024 | 255.30 | 255.87 | 253.59 | 254.71 | 252.41 | 7 |
| 29 May 2024 | 251.18 | 254.52 | 248.69 | 251.03 | 248.77 | 3 |
| 28 May 2024 | 260.49 | 262.08 | 258.63 | 258.63 | 256.30 | 20 |
| 24 May 2024 | 255.96 | 261.73 | 255.96 | 258.76 | 256.43 | 12 |
| 23 May 2024 | 260.81 | 264.12 | 259.94 | 259.94 | 257.60 | 271 |
| 22 May 2024 | 264.34 | 266.31 | 263.09 | 264.13 | 261.75 | 3,221 |
| 21 May 2024 | 263.92 | 264.06 | 261.75 | 263.55 | 261.17 | 24 |
| 20 May 2024 | 264.01 | 266.94 | 262.76 | 262.95 | 260.58 | 55 |
| 17 May 2024 | 267.83 | 267.83 | 264.55 | 265.27 | 262.88 | 9 |
| 16 May 2024 | 266.92 | 267.65 | 265.63 | 266.45 | 264.05 | 113 |
| 15 May 2024 | 268.00 | 268.51 | 266.71 | 266.90 | 264.49 | 60 |
| 14 May 2024 | 260.33 | 263.01 | 260.33 | 261.35 | 258.99 | 15 |
| 13 May 2024 | 260.21 | 261.33 | 257.75 | 260.15 | 257.81 | 48 |
| 10 May 2024 | 258.12 | 263.72 | 257.70 | 257.99 | 255.66 | 140 |
| 09 May 2024 | 255.79 | 258.03 | 253.94 | 258.01 | 255.68 | 7,564 |
| 08 May 2024 | 257.63 | 257.63 | 254.38 | 254.64 | 252.34 | 9 |
| 07 May 2024 | 258.00 | 260.58 | 256.13 | 257.19 | 254.87 | 7 |
| 03 May 2024 | 251.96 | 256.23 | 249.37 | 249.90 | 247.65 | 282 |
| 02 May 2024 | 248.39 | 249.09 | 245.39 | 248.46 | 246.22 | 93 |
| 01 May 2024 | 247.13 | 247.69 | 236.27 | 244.13 | 241.93 | 378 |
| 30 Apr 2024 | 247.22 | 248.41 | 244.92 | 247.87 | 245.63 | 38 |
| 29 Apr 2024 | 247.13 | 249.20 | 246.92 | 248.21 | 245.97 | 24,241 |
| 26 Apr 2024 | 248.00 | 252.12 | 248.00 | 250.73 | 248.47 | 26 |
| 25 Apr 2024 | 245.25 | 246.79 | 244.72 | 246.79 | 244.56 | 7 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.