Essentra PLC ESNT
LSE · United Kingdom · Process Industries
GBp 111.00-1.00 (-0.89%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 111.00 | -0.89% | GBp 110.41 | GBp 112.80 | GBp 108.20 | 747.31K |
| 2026-09-30 | GBp 112.00 | +2.56% | GBp 109.00 | GBp 112.44 | GBp 108.95 | 535.59K |
| 2026-09-29 | GBp 109.20 | -1.09% | GBp 110.80 | GBp 110.80 | GBp 108.80 | 151.63K |
| 2026-09-28 | GBp 110.40 | +1.66% | GBp 109.40 | GBp 111.40 | GBp 108.60 | 323.22K |
| 2026-09-25 | GBp 108.60 | +0.37% | GBp 109.00 | GBp 111.00 | GBp 108.20 | 291.01K |
| 2026-09-24 | GBp 108.20 | -1.28% | GBp 106.60 | GBp 110.40 | GBp 106.60 | 330.03K |
| 2026-09-23 | GBp 109.60 | +0.55% | GBp 109.00 | GBp 111.00 | GBp 107.20 | 425.93K |
| 2026-09-22 | GBp 109.00 | -1.80% | GBp 112.60 | GBp 112.60 | GBp 109.00 | 230.96K |
| 2026-09-21 | GBp 111.00 | +3.16% | GBp 105.20 | GBp 111.00 | GBp 105.20 | 266.36K |
| 2026-09-18 | GBp 107.60 | -1.28% | GBp 110.20 | GBp 110.20 | GBp 107.20 | 229.95K |
| 2026-09-17 | GBp 109.00 | 0.00% | GBp 109.60 | GBp 109.60 | GBp 106.80 | 269.70K |
| 2026-09-16 | GBp 109.00 | +3.22% | GBp 105.80 | GBp 109.00 | GBp 104.60 | 397.59K |
| 2026-09-15 | GBp 105.60 | +0.96% | GBp 107.80 | GBp 107.80 | GBp 103.40 | 216.64K |
| 2026-09-14 | GBp 104.60 | -2.79% | GBp 105.20 | GBp 108.80 | GBp 104.60 | 179.77K |
| 2026-09-11 | GBp 107.60 | -0.37% | GBp 106.20 | GBp 108.00 | GBp 105.20 | 180.05K |
| 2026-09-10 | GBp 108.00 | +1.31% | GBp 109.00 | GBp 109.40 | GBp 107.20 | 162.75K |
| 2026-09-09 | GBp 106.60 | -0.74% | GBp 109.20 | GBp 111.00 | GBp 106.60 | 201.82K |
| 2026-09-08 | GBp 107.40 | -2.36% | GBp 107.80 | GBp 110.49 | GBp 107.40 | 609.60K |
| 2026-09-07 | GBp 110.00 | -0.90% | GBp 110.20 | GBp 111.60 | GBp 107.80 | 266.26K |
| 2026-09-04 | GBp 111.00 | +3.93% | GBp 108.00 | GBp 111.00 | GBp 107.60 | 612.25K |
| 2026-09-03 | GBp 106.80 | -1.11% | GBp 108.00 | GBp 110.80 | GBp 106.80 | 213.25K |
| 2026-09-02 | GBp 108.00 | -0.18% | GBp 108.40 | GBp 110.80 | GBp 108.00 | 547.53K |
| 2026-09-01 | GBp 108.20 | -0.55% | GBp 112.20 | GBp 112.20 | GBp 108.20 | 568.13K |
| 2026-08-28 | GBp 108.80 | -2.33% | GBp 112.00 | GBp 112.80 | GBp 108.80 | 1.02M |
| 2026-08-27 | GBp 111.40 | +1.09% | GBp 111.00 | GBp 111.40 | GBp 109.60 | 69.42K |
| 2026-08-26 | GBp 110.20 | +0.36% | GBp 109.20 | GBp 111.00 | GBp 108.11 | 381.86K |
| 2026-08-25 | GBp 109.80 | +1.67% | GBp 111.00 | GBp 111.00 | GBp 107.40 | 477.71K |
| 2026-08-24 | GBp 108.00 | -0.37% | GBp 106.40 | GBp 110.60 | GBp 106.40 | 300.30K |
| 2026-08-21 | GBp 108.40 | +3.04% | GBp 107.40 | GBp 109.00 | GBp 104.00 | 376.68K |
| 2026-08-20 | GBp 105.20 | -0.19% | GBp 107.80 | GBp 107.80 | GBp 104.20 | 256.52K |
| 2026-08-19 | GBp 105.40 | +0.38% | GBp 104.20 | GBp 108.20 | GBp 103.60 | 419.15K |
| 2026-08-18 | GBp 105.00 | -1.50% | GBp 109.00 | GBp 109.00 | GBp 104.40 | 276.42K |
| 2026-08-17 | GBp 106.60 | +0.38% | GBp 106.80 | GBp 108.00 | GBp 104.60 | 299.84K |
| 2026-08-14 | GBp 106.20 | -1.12% | GBp 107.00 | GBp 109.60 | GBp 105.60 | 288.18K |
| 2026-08-13 | GBp 107.40 | -1.10% | GBp 112.00 | GBp 112.00 | GBp 107.40 | 249.87K |
| 2026-08-12 | GBp 108.60 | -2.16% | GBp 113.00 | GBp 113.00 | GBp 108.47 | 408.56K |
| 2026-08-11 | GBp 111.00 | -0.72% | GBp 115.00 | GBp 115.00 | GBp 110.40 | 446.71K |
| 2026-08-10 | GBp 111.80 | -1.93% | GBp 114.40 | GBp 114.40 | GBp 111.40 | 366.36K |
| 2026-08-07 | GBp 114.00 | +0.71% | GBp 113.00 | GBp 115.20 | GBp 111.44 | 574.29K |
| 2026-08-06 | GBp 113.20 | +4.81% | GBp 108.60 | GBp 114.56 | GBp 107.80 | 2.26M |
| 2026-08-05 | GBp 108.00 | 0.00% | GBp 109.00 | GBp 111.00 | GBp 108.00 | 772.47K |
| 2026-08-04 | GBp 108.00 | +1.50% | GBp 105.20 | GBp 109.00 | GBp 104.80 | 538.46K |
| 2026-08-03 | GBp 106.40 | +2.11% | GBp 104.80 | GBp 107.20 | GBp 104.80 | 981.29K |
| 2026-07-31 | GBp 104.20 | -1.70% | GBp 104.00 | GBp 106.80 | GBp 104.00 | 763.05K |
| 2026-07-30 | GBp 106.00 | -1.12% | GBp 104.80 | GBp 108.20 | GBp 104.80 | 394.82K |
| 2026-07-29 | GBp 107.20 | -0.92% | GBp 108.80 | GBp 111.40 | GBp 107.00 | 754.07K |
| 2026-07-28 | GBp 108.20 | +12.12% | GBp 102.40 | GBp 114.60 | GBp 101.00 | 2.97M |
| 2026-07-27 | GBp 96.50 | +0.84% | GBp 95.10 | GBp 97.30 | GBp 94.30 | 696.92K |
| 2026-07-24 | GBp 95.70 | +4.82% | GBp 91.00 | GBp 96.30 | GBp 90.90 | 730.50K |
| 2026-07-23 | GBp 91.30 | -2.56% | GBp 92.40 | GBp 94.20 | GBp 91.10 | 252.61K |
| 2026-07-22 | GBp 93.70 | +5.16% | GBp 89.40 | GBp 95.20 | GBp 88.10 | 501.75K |
| 2026-07-21 | GBp 89.10 | +0.22% | GBp 89.90 | GBp 90.70 | GBp 87.50 | 133.05K |
| 2026-07-20 | GBp 88.90 | -0.22% | GBp 87.60 | GBp 89.50 | GBp 87.60 | 339.92K |
| 2026-07-17 | GBp 89.10 | +2.41% | GBp 84.70 | GBp 91.20 | GBp 84.70 | 830.03K |
| 2026-07-16 | GBp 87.00 | +3.33% | GBp 82.20 | GBp 87.00 | GBp 82.20 | 433.72K |
| 2026-07-15 | GBp 84.20 | +0.48% | GBp 82.30 | GBp 84.60 | GBp 82.30 | 504.70K |
| 2026-07-14 | GBp 83.80 | -0.71% | GBp 83.00 | GBp 85.00 | GBp 82.40 | 340.56K |
| 2026-07-13 | GBp 84.40 | +2.18% | GBp 83.70 | GBp 85.64 | GBp 80.60 | 410.65K |
| 2026-07-10 | GBp 82.60 | +0.85% | GBp 80.00 | GBp 83.70 | GBp 80.00 | 180.61K |
| 2026-07-09 | GBp 81.90 | -0.12% | GBp 81.30 | GBp 82.70 | GBp 80.70 | 161.94K |
| 2026-07-08 | GBp 82.00 | -0.97% | GBp 82.00 | GBp 82.50 | GBp 80.60 | 603.30K |
| 2026-07-07 | GBp 82.80 | -1.08% | GBp 84.00 | GBp 85.30 | GBp 82.10 | 247.65K |
| 2026-07-06 | GBp 83.70 | -1.30% | GBp 83.70 | GBp 86.20 | GBp 83.50 | 378.87K |
| 2026-07-03 | GBp 84.80 | +3.29% | GBp 84.30 | GBp 85.20 | GBp 81.90 | 911.72K |
| 2026-07-02 | GBp 82.10 | +0.98% | GBp 81.00 | GBp 83.15 | GBp 80.82 | 652.04K |
| 2026-07-01 | GBp 81.30 | +1.75% | GBp 80.30 | GBp 81.90 | GBp 79.40 | 329.43K |
| 2026-06-30 | GBp 79.90 | -0.75% | GBp 78.40 | GBp 80.80 | GBp 78.40 | 682.86K |
| 2026-06-29 | GBp 80.50 | -1.35% | GBp 82.00 | GBp 82.50 | GBp 80.30 | 573.06K |
| 2026-06-26 | GBp 81.60 | +0.74% | GBp 83.40 | GBp 83.40 | GBp 79.70 | 642.11K |
| 2026-06-25 | GBp 81.00 | -1.46% | GBp 81.00 | GBp 83.40 | GBp 80.70 | 567.41K |
| 2026-06-24 | GBp 82.20 | -0.24% | GBp 83.70 | GBp 83.70 | GBp 81.30 | 256.12K |
| 2026-06-23 | GBp 82.40 | -0.72% | GBp 82.90 | GBp 82.90 | GBp 80.00 | 1.63M |
| 2026-06-22 | GBp 83.00 | 0.00% | GBp 83.30 | GBp 83.30 | GBp 81.10 | 353.57K |
| 2026-06-19 | GBp 83.00 | -0.95% | GBp 82.50 | GBp 83.80 | GBp 82.30 | 241.47K |
| 2026-06-18 | GBp 83.80 | -0.12% | GBp 82.20 | GBp 84.70 | GBp 82.20 | 211.31K |
| 2026-06-17 | GBp 83.90 | -1.06% | GBp 84.10 | GBp 85.69 | GBp 83.50 | 243.32K |
| 2026-06-16 | GBp 84.80 | +0.12% | GBp 85.00 | GBp 86.30 | GBp 84.10 | 303.05K |
| 2026-06-15 | GBp 84.70 | -0.59% | GBp 87.40 | GBp 88.00 | GBp 84.70 | 297.58K |
| 2026-06-12 | GBp 85.20 | +1.43% | GBp 85.90 | GBp 87.00 | GBp 84.75 | 214.04K |
| 2026-06-11 | GBp 84.00 | -0.83% | GBp 84.70 | GBp 84.70 | GBp 83.00 | 158.26K |
| 2026-06-10 | GBp 84.70 | +1.32% | GBp 84.20 | GBp 85.80 | GBp 83.20 | 245.50K |
| 2026-06-09 | GBp 83.60 | +0.72% | GBp 82.40 | GBp 84.99 | GBp 82.10 | 487.08K |
| 2026-06-08 | GBp 83.00 | -0.24% | GBp 83.80 | GBp 84.70 | GBp 81.80 | 336.74K |
| 2026-06-05 | GBp 83.20 | -2.00% | GBp 85.80 | GBp 87.00 | GBp 82.80 | 414.63K |
| 2026-06-04 | GBp 84.90 | +0.24% | GBp 86.00 | GBp 87.20 | GBp 83.90 | 336.62K |
| 2026-06-03 | GBp 84.70 | +0.83% | GBp 84.90 | GBp 85.10 | GBp 83.50 | 641.41K |
| 2026-06-02 | GBp 84.00 | -1.06% | GBp 86.00 | GBp 86.00 | GBp 83.60 | 561.90K |
| 2026-06-01 | GBp 84.90 | -4.50% | GBp 88.00 | GBp 89.20 | GBp 84.60 | 247.43K |
| 2026-05-29 | GBp 88.90 | +0.34% | GBp 89.30 | GBp 90.50 | GBp 87.80 | 455.48K |
| 2026-05-28 | GBp 88.60 | +0.34% | GBp 86.20 | GBp 89.30 | GBp 86.20 | 355.96K |