UK markets open in 2 hours 22 minutes

Eddie Stobart Logistics plc (ESL.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
9.20+0.40 (+4.55%)
At close: 4:44PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
27 Nov 20208.859.208.559.209.205,086,330
26 Nov 20209.3010.508.508.808.806,056,954
25 Nov 202010.1514.409.009.709.7010,894,918
24 Nov 202010.1514.509.3010.2010.2038,967,434
23 Nov 20209.4010.509.3310.3010.306,146,476
20 Nov 20209.059.608.709.409.402,170,740
19 Nov 20209.259.508.809.059.051,014,009
18 Nov 20209.359.609.009.259.251,801,490
17 Nov 20209.409.609.109.609.602,200,138
16 Nov 20209.209.609.039.189.182,586,689
13 Nov 20209.159.409.009.409.401,726,919
12 Nov 20209.039.408.909.159.153,601,622
11 Nov 20209.259.438.608.988.984,987,596
10 Nov 20208.1010.107.979.259.256,411,957
09 Nov 20208.108.307.708.108.102,031,588
06 Nov 20207.608.307.508.308.301,952,330
05 Nov 20207.507.907.027.607.601,869,981
04 Nov 20207.657.807.367.407.40426,716
03 Nov 20207.607.807.467.507.501,593,688
02 Nov 20207.157.607.137.507.502,591,592
30 Oct 20207.157.206.917.207.201,349,677
29 Oct 20207.507.607.077.207.201,312,981
28 Oct 20207.708.007.407.607.601,287,995
27 Oct 20207.607.807.307.807.802,658,497
26 Oct 20207.257.656.907.507.504,427,480
23 Oct 20207.057.206.907.107.105,145,453
22 Oct 20207.157.197.007.057.052,047,874
21 Oct 20207.407.407.107.207.202,989,264
20 Oct 20207.607.707.357.507.50894,072
19 Oct 20207.808.007.507.707.703,280,158
16 Oct 20207.707.967.607.807.802,324,112
15 Oct 20208.058.207.637.707.701,347,266
14 Oct 20208.358.507.758.008.003,267,432
13 Oct 20209.609.657.828.108.1014,058,086
12 Oct 20207.1010.307.009.109.1033,936,379
09 Oct 20206.756.826.506.656.651,122,753
08 Oct 20206.806.826.546.756.751,202,714
07 Oct 20206.856.906.716.806.80372,266
06 Oct 20206.756.906.686.856.85658,726
05 Oct 20206.956.996.646.756.752,173,471
02 Oct 20206.957.006.906.956.95529,706
01 Oct 20206.957.076.806.956.95817,031
30 Sep 20207.007.056.806.956.95920,495
29 Sep 20207.607.486.917.007.003,390,121
28 Sep 20207.257.757.087.607.602,545,964
25 Sep 20207.307.907.287.757.752,136,148
24 Sep 20207.507.597.287.307.301,132,747
23 Sep 20207.407.637.357.507.50697,353
22 Sep 20207.257.507.257.407.40207,987
21 Sep 20207.757.897.107.257.251,525,866
18 Sep 20207.658.007.507.757.751,218,081
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 20207.858.407.728.058.054,067,662
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...