Esso S.A.F. (0N9V.L)

LSE - LSE Delayed price. Currency in EUR

Add to watchlist

62.53

+1.58

(+2.59%)

At close: 06:15PM BST

Time period:

24 Sept 2022 - 24 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Sept 2023	61.30	63.55	60.75	62.53	62.53	1,910
21 Sept 2023	60.65	61.55	59.70	60.95	60.95	3,953
20 Sept 2023	59.65	60.95	59.25	60.43	60.43	1,200
19 Sept 2023	59.40	60.00	59.10	59.66	59.66	1,382
18 Sept 2023	59.40	59.51	58.60	59.32	59.32	136
15 Sept 2023	59.00	59.85	58.80	59.15	59.15	1,052
14 Sept 2023	58.10	59.30	58.00	58.00	58.00	1,228
13 Sept 2023	58.70	58.90	58.30	58.56	58.56	1,566
12 Sept 2023	58.70	58.80	57.65	58.70	58.70	1,868
11 Sept 2023	57.90	58.80	57.90	58.39	58.39	1,586
08 Sept 2023	57.10	57.90	56.64	57.80	57.80	1,292
07 Sept 2023	58.20	58.20	56.70	57.40	57.40	3,207
06 Sept 2023	57.70	58.55	57.70	58.12	58.12	1,508
05 Sept 2023	56.95	58.05	56.60	57.72	57.72	4,027
04 Sept 2023	55.25	57.00	55.25	56.85	56.85	2,019
01 Sept 2023	54.25	56.05	54.25	55.09	55.09	3,423
31 Aug 2023	54.05	54.10	53.85	53.90	53.90	1,953
30 Aug 2023	53.85	54.25	53.75	54.10	54.10	1,302
29 Aug 2023	53.70	53.86	53.50	53.80	53.80	686
25 Aug 2023	53.15	53.15	52.49	52.55	52.55	481
24 Aug 2023	52.10	53.35	52.10	53.15	53.15	248
23 Aug 2023	52.75	52.85	52.17	52.49	52.49	1,125
22 Aug 2023	52.45	52.71	51.65	52.71	52.71	876
21 Aug 2023	51.90	53.05	51.90	52.53	52.53	1,373
18 Aug 2023	52.45	52.45	51.25	51.65	51.65	827
17 Aug 2023	52.95	52.95	51.70	52.14	52.14	1,348
16 Aug 2023	53.15	53.45	52.95	53.20	53.20	452
15 Aug 2023	54.40	54.40	53.00	53.20	53.20	730
14 Aug 2023	54.65	55.15	54.10	54.33	54.33	1,748
11 Aug 2023	52.90	54.50	52.85	54.02	54.02	3,773
10 Aug 2023	51.00	52.85	50.95	52.20	52.20	2,119
09 Aug 2023	50.90	51.10	50.50	50.91	50.91	1,023
08 Aug 2023	50.65	50.65	49.10	49.61	49.61	1,780
07 Aug 2023	50.70	50.80	50.15	50.51	50.51	1,524
04 Aug 2023	51.00	51.00	50.25	51.00	51.00	2,089
03 Aug 2023	50.35	51.00	50.05	50.80	50.80	1,157
02 Aug 2023	50.20	50.35	49.72	50.20	50.20	1,155
01 Aug 2023	51.00	51.00	49.92	50.42	50.42	632
31 Jul 2023	49.90	50.95	49.66	50.48	50.48	743
28 Jul 2023	50.30	50.30	49.82	49.97	49.97	774
27 Jul 2023	50.15	50.20	50.10	50.12	50.12	235
26 Jul 2023	49.96	50.20	49.58	50.09	50.09	337
25 Jul 2023	49.24	49.86	48.80	49.28	49.28	770
24 Jul 2023	49.20	49.24	48.78	49.03	49.03	186
21 Jul 2023	49.50	49.50	48.94	49.06	49.06	907
20 Jul 2023	49.22	49.46	48.92	49.24	49.24	475
19 Jul 2023	49.64	49.64	48.70	49.14	49.14	647
18 Jul 2023	49.28	49.48	48.58	49.05	49.05	334
17 Jul 2023	49.62	49.64	49.48	49.51	49.51	1,175
14 Jul 2023	49.52	49.61	49.02	49.52	49.52	128
13 Jul 2023	49.96	49.98	49.28	49.77	49.77	384
12 Jul 2023	49.82	50.20	49.08	49.90	49.90	360
11 Jul 2023	49.72	49.72	49.24	49.41	49.41	674
10 Jul 2023	49.80	50.15	49.64	49.81	49.81	1,198
10 Jul 2023	2 Dividend
07 Jul 2023	50.25	50.65	50.25	50.32	48.32	728
06 Jul 2023	51.35	51.35	49.80	50.53	48.52	554
05 Jul 2023	51.40	51.48	50.50	50.52	48.52	591
04 Jul 2023	50.60	51.30	50.60	51.30	49.26	246
03 Jul 2023	50.45	50.85	50.15	50.85	48.83	385
30 Jun 2023	50.00	50.28	49.78	50.28	48.28	1,028
29 Jun 2023	49.94	49.94	49.14	49.43	47.46	1,089
28 Jun 2023	49.34	49.40	49.18	49.29	47.33	390
27 Jun 2023	50.15	50.15	48.72	48.95	47.01	640
26 Jun 2023	50.15	50.15	48.08	48.50	46.57	1,957
23 Jun 2023	48.98	50.35	48.48	49.87	47.89	241
22 Jun 2023	49.00	49.41	49.00	49.33	47.37	473
21 Jun 2023	49.14	50.00	48.92	50.00	48.01	822
20 Jun 2023	50.20	50.20	48.50	48.90	46.96	196
19 Jun 2023	50.45	50.75	49.12	50.54	48.53	3,387
16 Jun 2023	49.52	50.55	49.36	50.35	48.35	896
15 Jun 2023	49.60	49.60	48.96	48.96	47.01	77
14 Jun 2023	49.00	49.38	49.00	49.32	47.36	1,167
13 Jun 2023	47.72	48.98	47.62	48.04	46.13	175
12 Jun 2023	48.92	49.19	47.22	47.62	45.73	3,444
09 Jun 2023	48.82	49.22	48.18	48.86	46.92	3,608
08 Jun 2023	46.18	48.96	46.14	48.40	46.48	3,259
07 Jun 2023	45.84	46.20	44.90	46.20	44.36	3,331
06 Jun 2023	45.58	45.94	44.72	45.50	43.70	471
05 Jun 2023	45.98	46.00	45.67	45.67	43.86	474
02 Jun 2023	45.32	45.98	44.80	44.80	43.02	112
01 Jun 2023	43.56	45.68	43.48	44.60	42.83	400
31 May 2023	43.24	43.24	42.58	42.92	41.21	439
30 May 2023	44.00	44.00	42.52	42.64	40.95	277
26 May 2023	43.22	43.44	42.88	42.88	41.18	119
25 May 2023	43.82	43.82	42.82	43.12	41.41	71
24 May 2023	44.42	44.50	43.48	43.48	41.75	764
23 May 2023	44.48	44.48	43.54	44.32	42.56	39
22 May 2023	44.64	44.96	43.59	43.83	42.08	286
19 May 2023	45.04	45.38	44.57	45.24	43.44	578
18 May 2023	43.60	45.40	43.50	44.88	43.10	585
17 May 2023	42.82	43.17	42.32	42.32	40.64	79
16 May 2023	43.16	43.16	42.67	42.67	40.97	786
15 May 2023	43.18	43.18	42.62	42.68	40.98	327
12 May 2023	42.88	43.18	42.73	42.91	41.20	110
11 May 2023	43.88	43.88	42.76	43.32	41.60	328
10 May 2023	43.96	43.96	42.94	43.05	41.34	575
09 May 2023	43.96	43.96	42.46	42.98	41.27	106
05 May 2023	42.18	42.94	41.84	42.90	41.19	218
04 May 2023	42.48	42.48	41.37	41.38	39.74	442
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,683.91+5.29(+0.07%)

FTSE 25018,606.84-31.71(-0.17%)

AIM739.43+0.52(+0.07%)

GBP/EUR1.1494-0.0035(-0.30%)

GBP/USD1.2240-0.0054(-0.44%)

Bitcoin GBP21,700.53-9.29(-0.04%)

Esso S.A.F. (0N9V.L)

FTSE 100
7,683.91
+5.29(+0.07%)

FTSE 250
18,606.84
-31.71(-0.17%)

AIM
739.43
+0.52(+0.07%)

GBP/EUR
1.1494
-0.0035(-0.30%)

GBP/USD
1.2240
-0.0054(-0.44%)

Bitcoin GBP
21,700.53
-9.29(-0.04%)