U.S. Markets open in 3 hrs 6 mins

esure Group plc (ESUR.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
273.90-4.10 (-1.47%)
As of 10:56AM BST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 2017273.30276.10273.30273.90273.9039,046
Sep 22, 2017272.30278.00272.30278.00278.00344,939
Sep 21, 2017275.30277.00269.20276.00276.00417,503
Sep 20, 2017275.80277.20271.60275.70275.70423,720
Sep 19, 2017277.20279.50275.70278.00278.00881,325
Sep 18, 2017272.60281.70272.40278.50278.501,962,468
Sep 15, 2017259.20263.70256.60262.60262.601,006,104
Sep 14, 2017254.80262.70251.30260.00260.00780,606
Sep 13, 2017257.10261.60249.40256.10256.101,418,935
Sep 12, 2017266.20267.40262.60264.10264.10255,411
Sep 11, 2017264.20271.90263.30266.60266.60291,260
Sep 08, 2017263.70264.96258.50259.20259.20613,727
Sep 07, 2017263.30267.20261.41264.00264.00589,149
Sep 06, 2017270.40273.50264.10267.30267.30479,111
Sep 05, 2017282.10282.10268.80269.40269.40263,439
Sep 04, 2017278.80278.80269.12270.80270.80217,183
Sep 01, 2017273.50275.80270.30273.50273.50231,908
Aug 31, 2017274.60275.10270.71272.50272.50374,387
Aug 31, 20172.9 Dividend
Aug 30, 2017275.90278.60274.50275.40272.50340,766
Aug 29, 2017279.80279.80274.07275.70272.80283,517
Aug 25, 2017278.90282.40276.85279.80276.85197,877
Aug 24, 2017285.40285.40282.70282.80279.82243,431
Aug 23, 2017285.00286.40282.60284.60281.60270,518
Aug 22, 2017286.40287.40284.40284.60281.60196,229
Aug 21, 2017282.60287.80282.40284.50281.50350,816
Aug 18, 2017285.10285.10280.00282.80279.82339,132
Aug 17, 2017284.70285.20283.30284.90281.90359,489
Aug 16, 2017288.50289.31281.70284.70281.70505,720
Aug 15, 2017287.50289.30286.00287.00283.98658,408
Aug 14, 2017287.30291.20286.70288.40285.36465,709
Aug 11, 2017284.80287.80280.30287.20284.18638,999
Aug 10, 2017292.00292.80285.00285.70282.69610,213
Aug 09, 2017290.80295.50288.20290.70287.64527,057
Aug 08, 2017293.40293.40290.20291.70288.63480,462
Aug 07, 2017284.60292.90283.74292.30289.22894,535
Aug 04, 2017283.40287.00276.10283.90280.91689,740
Aug 03, 2017296.30304.80272.80282.40279.431,925,671
Aug 02, 2017292.20295.11287.30295.00291.891,003,672
Aug 01, 2017298.50299.20282.50287.80284.771,295,557
Jul 31, 2017302.50302.50290.50296.40293.28629,918
Jul 28, 2017303.70303.70295.80297.00293.87409,787
Jul 27, 2017297.10299.00296.70298.50295.36580,565
Jul 26, 2017295.40296.70293.00296.10292.98497,864
Jul 25, 2017294.20295.40291.50295.00291.89400,145
Jul 24, 2017291.10295.80290.32293.30290.21552,985
Jul 21, 2017296.60301.00294.10296.80293.67518,241
Jul 20, 2017297.30297.90295.80297.00293.87313,870
Jul 19, 2017296.50298.20293.80297.00293.87575,714
Jul 18, 2017298.50298.50294.40295.30292.19226,833
Jul 17, 2017298.40298.40293.80297.50294.37505,066
Jul 14, 2017294.40298.30292.60294.00290.90389,083
Jul 13, 2017298.40300.10295.60296.20293.08594,761
Jul 12, 2017294.60301.20288.90296.00292.88911,322
Jul 11, 2017302.10302.10294.10296.00292.88771,748
Jul 10, 2017295.30308.80294.50298.30295.162,450,705
Jul 07, 2017290.90304.50290.90301.20298.031,200,472
Jul 06, 2017300.60300.70293.60296.10292.98510,025
Jul 05, 2017298.00300.60289.20299.90296.74793,793
Jul 04, 2017297.80301.10296.74300.70297.53369,572
Jul 03, 2017296.30303.10296.30299.30296.15442,991
Jun 30, 2017300.80304.90301.30301.70298.52108,947
Jun 29, 2017300.10305.00300.05303.00299.8151,411
Jun 28, 2017295.00299.82294.60295.90292.78907,209
Jun 27, 2017296.20296.70293.20295.27292.1666,859
Jun 26, 2017298.10300.90296.10299.62296.4650,872
Jun 23, 2017293.10296.44294.30296.00292.88140,421
Jun 22, 2017298.20296.40293.00293.00289.9196,987
Jun 21, 2017305.10302.31297.10299.20296.056,829
Jun 20, 2017302.00303.90299.50299.50296.3523,555
Jun 19, 2017298.50302.30297.90301.10297.93406,407
Jun 16, 2017297.20305.80296.50299.20296.051,709,752
Jun 15, 2017297.00304.89291.20295.40292.291,303,542
Jun 14, 2017284.00303.00284.00300.20297.041,311,204
Jun 13, 2017285.00285.40280.10284.80281.80617,455
Jun 12, 2017275.30283.00273.80280.00277.05476,030
Jun 09, 2017273.00279.90264.90279.20276.26422,299
Jun 08, 2017264.30277.70264.30277.70274.78732,169
Jun 07, 2017272.00272.00267.30269.50266.66519,514
Jun 06, 2017271.50273.64265.70268.50265.67514,775
Jun 05, 2017274.50275.40272.00272.20269.33249,706
Jun 02, 2017270.90276.00270.90275.40272.50412,811
Jun 01, 2017265.40274.80265.40274.80271.91415,242
May 31, 2017264.80272.10264.80270.70267.85753,249
May 30, 2017267.20272.40265.60270.00267.16796,368
May 26, 2017268.50271.80267.20267.20264.39399,667
May 25, 2017270.20272.30268.60270.20267.35424,212
May 24, 2017266.40269.34265.80269.30266.46666,220
May 23, 2017265.40268.00264.20266.50263.69360,404
May 22, 2017267.40267.40263.70263.70260.92256,712
May 19, 2017261.90266.60261.90264.50261.71368,033
May 18, 2017264.00264.00259.70262.40259.64692,434
May 17, 2017262.30264.50261.10262.30259.54316,075
May 16, 2017261.80264.80261.80264.00261.22597,083
May 15, 2017265.50267.40263.10263.10260.33296,626
May 12, 2017265.00265.80263.60264.00261.22391,749
May 11, 2017263.30265.00261.80264.00261.22337,881
May 10, 2017262.80268.07261.99266.20263.40850,132
May 09, 2017268.10268.50263.70263.90261.12506,155
May 08, 2017264.00266.50263.02265.50262.70574,004
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...