ESL.L - Eddie Stobart Logistics plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
06 Jul 20206.247.506.157.107.105,379,761
03 Jul 20207.107.056.706.906.901,544,816
02 Jul 20206.857.106.757.107.101,955,937
01 Jul 20207.407.456.847.007.003,296,827
30 Jun 20207.707.807.317.407.408,492,298
29 Jun 20207.757.787.507.707.703,037,943
26 Jun 20207.807.907.507.757.751,977,024
25 Jun 20207.757.907.707.807.801,105,792
24 Jun 20207.857.997.717.757.752,131,884
23 Jun 20208.108.107.707.757.753,741,939
22 Jun 20208.308.407.918.108.102,218,142
19 Jun 20208.108.508.058.308.301,543,539
18 Jun 20207.908.307.818.008.001,165,623
17 Jun 20207.908.207.807.807.802,747,560
16 Jun 20208.008.067.617.807.802,079,673
15 Jun 20208.109.007.687.957.953,699,636
12 Jun 20208.158.397.758.108.102,292,130
11 Jun 20208.558.588.008.158.153,424,208
10 Jun 20208.759.008.418.558.552,415,801
09 Jun 20209.2010.008.579.009.0011,035,109
08 Jun 20207.909.497.809.209.2015,903,541
05 Jun 20207.958.007.437.907.905,406,729
04 Jun 20208.058.207.607.957.952,614,434
03 Jun 20208.208.607.908.058.052,998,096
02 Jun 20207.858.407.748.208.204,188,212
01 Jun 20207.757.997.607.807.803,016,334
29 May 20207.958.107.647.757.754,380,740
28 May 20207.808.507.687.957.955,346,945
27 May 20208.558.647.607.607.607,006,204
26 May 20208.108.758.108.558.556,485,609
22 May 20208.008.207.708.108.103,149,454
21 May 20208.408.907.648.008.0010,282,432
20 May 20207.207.887.307.307.303,688,541
19 May 20207.157.717.167.457.455,614,438
18 May 20206.257.206.137.157.158,605,594
15 May 20205.906.405.826.256.253,592,244
14 May 20206.306.405.805.905.906,513,390
13 May 20206.606.686.206.306.306,383,740
12 May 20206.756.856.286.606.605,330,801
11 May 20205.257.404.256.606.6022,445,533
07 May 20208.208.505.606.506.505,527,957
06 May 20207.808.497.788.258.256,400,027
05 May 20208.058.147.667.807.803,787,042
04 May 20208.108.207.478.108.107,240,529
01 May 20208.158.307.708.058.054,856,560
30 Apr 20208.508.527.818.158.156,295,961
29 Apr 20208.408.657.808.208.208,755,793
28 Apr 20208.408.708.138.508.505,449,553
27 Apr 20208.608.807.888.608.605,775,586
24 Apr 20208.508.808.108.608.606,488,977
23 Apr 20208.808.988.158.608.606,186,594
22 Apr 20207.959.067.408.758.7514,516,595
21 Apr 20207.858.007.387.807.804,661,510
20 Apr 20208.308.387.717.907.907,843,316
17 Apr 20208.609.008.018.108.1015,395,843
16 Apr 20207.258.957.188.358.3522,216,597
15 Apr 20208.558.577.307.407.4013,022,140
14 Apr 20209.109.358.028.558.5514,624,229
09 Apr 20209.309.608.609.109.1010,307,063
08 Apr 20209.159.708.659.309.305,513,971
07 Apr 20209.259.758.509.259.259,914,284
06 Apr 20209.759.908.769.259.2512,573,873
03 Apr 20209.8810.409.359.659.657,473,026
02 Apr 202010.3810.759.609.989.985,205,989
01 Apr 202011.1811.2510.0010.3810.385,365,870
31 Mar 202011.3211.659.6611.1811.189,310,300
30 Mar 20209.8811.509.6610.6010.6010,339,835
27 Mar 202011.2511.5010.0710.6010.608,138,913
26 Mar 202011.0512.4710.3511.2511.2512,750,664
25 Mar 202012.6312.9310.2511.0511.0521,699,293
24 Mar 202012.7515.0011.6512.2512.2527,257,373
23 Mar 20209.5513.749.3511.8211.8235,187,034
20 Mar 20209.5010.909.5210.0010.0028,889,046
19 Mar 20207.7510.607.559.309.3042,607,254
18 Mar 20205.508.095.037.307.3022,917,283
17 Mar 20205.956.224.855.655.658,205,100
16 Mar 20206.206.244.806.246.2412,901,833
13 Mar 20205.657.255.416.306.3024,285,870
12 Mar 20206.506.805.605.655.6514,313,055
11 Mar 20207.708.156.626.906.9018,180,651
10 Mar 20207.908.947.587.707.7019,486,271
09 Mar 20208.908.907.307.807.8031,219,220
06 Mar 202010.1310.508.609.109.1033,424,893
05 Mar 202010.7510.809.1510.3810.3824,158,124
04 Mar 202011.3812.2510.4510.8810.8825,985,734
03 Mar 202014.1314.2511.2511.6311.6336,785,482
02 Mar 202011.1315.0011.0013.5013.5053,021,113
28 Feb 20207.9011.307.1310.5210.5269,315,978
27 Feb 202013.8820.007.257.807.8089,355,288
26 Feb 20208.0013.494.0011.9011.90137,162,164
25 Feb 202071.0071.0071.0071.0071.00-
24 Feb 202071.0071.0071.0071.0071.00-
21 Feb 202071.0071.0071.0071.0071.00-
20 Feb 202071.0071.0071.0071.0071.00-
19 Feb 202071.0071.0071.0071.0071.00-
18 Feb 202071.0071.0071.0071.0071.00-
17 Feb 202071.0071.0071.0071.0071.00-
14 Feb 202071.0071.0071.0071.0071.00-
13 Feb 202071.0071.0071.0071.0071.00-
12 Feb 202071.0071.0071.0071.0071.00-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more