ESL.L - Eddie Stobart Logistics plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
09 Apr 20209.359.609.009.579.571,401,873
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-
11 Feb 202071.0071.0071.0071.0071.00-
10 Feb 202071.0071.0071.0071.0071.00-
07 Feb 202071.0071.0071.0071.0071.00-
06 Feb 202071.0071.0071.0071.0071.00-
05 Feb 202071.0071.0071.0071.0071.00-
04 Feb 202071.0071.0071.0071.0071.00-
03 Feb 202071.0071.0071.0071.0071.00-
31 Jan 202071.0071.0071.0071.0071.00-
30 Jan 202071.0071.0071.0071.0071.00-
29 Jan 202071.0071.0071.0071.0071.00-
28 Jan 202071.0071.0071.0071.0071.00-
27 Jan 202071.0071.0071.0071.0071.00-
24 Jan 202071.0071.0071.0071.0071.00-
23 Jan 202071.0071.0071.0071.0071.00-
22 Jan 202071.0071.0071.0071.0071.00-
21 Jan 202071.0071.0071.0071.0071.00-
20 Jan 202071.0071.0071.0071.0071.00-
17 Jan 202071.0071.0071.0071.0071.00-
16 Jan 202071.0071.0071.0071.0071.00-
15 Jan 202071.0071.0071.0071.0071.00-
14 Jan 202071.0071.0071.0071.0071.00-
13 Jan 202071.0071.0071.0071.0071.00-
10 Jan 202071.0071.0071.0071.0071.00-
09 Jan 202071.0071.0071.0071.0071.00-
08 Jan 202071.0071.0071.0071.0071.00-
07 Jan 202071.0071.0071.0071.0071.00-
06 Jan 202071.0071.0071.0071.0071.00-
03 Jan 202071.0071.0071.0071.0071.00-
02 Jan 202071.0071.0071.0071.0071.00-
31 Dec 201971.0071.0071.0071.0071.00-
30 Dec 201971.0071.0071.0071.0071.00-
27 Dec 201971.0071.0071.0071.0071.00-
24 Dec 201971.0071.0071.0071.0071.00-
23 Dec 201971.0071.0071.0071.0071.00-
20 Dec 201971.0071.0071.0071.0071.00-
19 Dec 201971.0071.0071.0071.0071.00-
18 Dec 201971.0071.0071.0071.0071.00-
17 Dec 201971.0071.0071.0071.0071.00-
16 Dec 201971.0071.0071.0071.0071.00-
13 Dec 201971.0071.0071.0071.0071.00-
12 Dec 201971.0071.0071.0071.0071.00-
11 Dec 201971.0071.0071.0071.0071.00-
10 Dec 201971.0071.0071.0071.0071.00-
09 Dec 201971.0071.0071.0071.0071.00-
06 Dec 201971.0071.0071.0071.0071.00-
05 Dec 201971.0071.0071.0071.0071.00-
04 Dec 201971.0071.0071.0071.0071.00-
03 Dec 201971.0071.0071.0071.0071.00-
02 Dec 201971.0071.0071.0071.0071.00-
29 Nov 201971.0071.0071.0071.0071.00-
28 Nov 201971.0071.0071.0071.0071.00-
27 Nov 201971.0071.0071.0071.0071.00-
26 Nov 201971.0071.0071.0071.0071.00-
25 Nov 201971.0071.0071.0071.0071.00-
22 Nov 201971.0071.0071.0071.0071.00-
21 Nov 201971.0071.0071.0071.0071.00-
20 Nov 201971.0071.0071.0071.0071.00-
19 Nov 201971.0071.0071.0071.0071.00-
*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