UK Markets closed

Eddie Stobart Logistics plc (ESL.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
7.75+0.10 (+1.31%)
At close: 5:07PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 Sep 20207.558.007.507.757.751,218,081
17 Sep 20207.107.807.077.657.651,779,950
16 Sep 20207.257.277.047.107.10760,446
15 Sep 20207.157.307.107.257.251,153,656
14 Sep 20207.107.287.017.157.15970,821
11 Sep 20207.157.307.057.107.10438,600
10 Sep 20207.157.247.007.157.15736,575
09 Sep 20207.157.207.007.157.15959,438
08 Sep 20207.107.587.007.157.151,310,737
07 Sep 20207.157.187.067.107.103,602,244
04 Sep 20207.207.307.117.157.15895,488
03 Sep 20207.357.507.207.207.20859,507
02 Sep 20207.557.607.227.357.351,389,324
01 Sep 20207.607.707.407.687.681,427,514
28 Aug 20207.757.707.407.607.601,117,348
27 Aug 20207.657.807.407.757.75885,490
26 Aug 20207.757.837.307.527.521,651,715
25 Aug 20207.807.907.507.757.75588,887
24 Aug 20208.108.997.708.008.001,302,245
21 Aug 20208.508.998.008.108.104,458,380
20 Aug 20207.657.677.507.607.601,350,176
19 Aug 20207.807.797.517.657.65743,805
18 Aug 20207.808.007.637.787.782,087,277
17 Aug 20208.208.257.607.807.804,339,916
14 Aug 20208.358.808.008.208.201,487,038
13 Aug 20208.458.508.208.358.35845,015
12 Aug 20208.759.008.208.458.452,167,648
11 Aug 20208.709.008.508.758.753,890,595
10 Aug 20208.158.848.198.708.705,137,803
07 Aug 20208.558.908.028.158.151,478,613
06 Aug 20208.759.148.068.558.555,762,423
05 Aug 20208.158.507.808.158.151,404,489
04 Aug 20208.158.277.878.158.15544,454
03 Aug 20208.158.508.008.158.15436,246
31 Jul 20208.308.407.848.158.15822,373
30 Jul 20208.008.707.808.308.301,443,603
29 Jul 20208.158.377.758.008.002,967,609
28 Jul 20208.458.617.888.158.151,571,082
27 Jul 20208.108.708.018.368.362,411,113
24 Jul 20208.208.377.908.108.102,757,581
23 Jul 20208.358.508.108.208.201,989,901
22 Jul 20208.058.457.908.208.205,134,875
21 Jul 20208.058.427.718.008.007,763,765
20 Jul 2020------
17 Jul 20207.508.007.457.857.853,863,325
16 Jul 20207.507.707.357.507.503,576,302
15 Jul 20207.407.557.307.507.502,100,218
14 Jul 20207.257.507.107.407.401,897,514
13 Jul 20207.007.407.007.257.253,154,325
10 Jul 20207.057.266.907.007.001,504,077
09 Jul 20207.457.507.037.057.052,081,240
08 Jul 20207.207.507.117.457.452,563,848
07 Jul 20207.107.527.097.307.303,477,800
06 Jul 20206.457.506.157.107.105,934,761
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
*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