Essentra (ESNT) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Essentra

Date Open High Low Close* Volume
13/11/2026 113.20p 115.00p 112.40p 114.40p 535247
12/11/2026 111.20p 115.80p 111.20p 114.00p 364732
11/11/2026 114.20p 115.40p 111.80p 114.80p 286156
10/11/2026 112.00p 115.20p 112.00p 113.40p 395088
09/11/2026 114.40p 114.80p 112.60p 114.80p 205971
06/11/2026 114.80p 116.40p 112.20p 113.20p 325611
05/11/2026 113.60p 118.20p 113.17p 114.00p 689096
04/11/2026 117.40p 117.40p 112.80p 112.80p 194051
03/11/2026 113.00p 117.00p 113.00p 115.00p 350290
02/11/2026 116.80p 116.80p 112.80p 115.20p 354757
30/10/2026 115.00p 116.60p 112.80p 113.40p 543983
29/10/2026 117.60p 117.60p 113.40p 114.20p 403844
28/10/2026 112.80p 116.20p 112.80p 114.80p 293387
27/10/2026 117.60p 117.80p 114.40p 115.20p 187448
26/10/2026 115.00p 117.20p 112.40p 115.40p 1293805
23/10/2026 115.80p 120.40p 114.80p 115.20p 452722
22/10/2026 124.00p 124.00p 116.00p 118.80p 1848461
21/10/2026 112.00p 116.60p 112.00p 113.00p 782996
20/10/2026 116.00p 117.00p 113.80p 114.80p 1044946
19/10/2026 116.40p 119.20p 115.40p 116.60p 403585
16/10/2026 118.00p 118.80p 113.40p 116.00p 2655217
15/10/2026 116.80p 117.40p 115.00p 115.00p 1241848
14/10/2026 117.80p 117.80p 115.40p 117.20p 941421
13/10/2026 116.40p 118.20p 114.60p 114.60p 1278735
12/10/2026 113.80p 116.20p 112.74p 115.00p 1230503
09/10/2026 113.00p 117.80p 111.48p 115.00p 1098125
08/10/2026 110.40p 112.40p 110.00p 111.40p 182006
07/10/2026 114.40p 115.00p 111.57p 112.20p 131590
06/10/2026 112.00p 114.40p 111.20p 114.20p 213380
05/10/2026 113.20p 114.80p 110.00p 111.80p 154195
02/10/2026 111.00p 113.00p 110.92p 112.00p 363555
01/10/2026 110.20p 112.80p 108.20p 111.00p 727305
30/09/2026 109.00p 112.44p 108.95p 112.00p 526436
29/09/2026 110.80p 110.80p 108.80p 109.20p 116425
28/09/2026 109.40p 111.40p 108.60p 110.40p 319852
25/09/2026 109.00p 111.00p 108.20p 108.60p 241009
24/09/2026 106.60p 110.40p 106.60p 108.20p 330028
23/09/2026 109.00p 111.00p 107.20p 109.60p 425930
22/09/2026 112.60p 112.60p 109.00p 109.00p 230962
21/09/2026 105.20p 111.00p 105.20p 111.00p 266358
18/09/2026 110.20p 110.20p 107.20p 107.60p 229946
17/09/2026 109.60p 109.60p 106.80p 109.00p 269704
16/09/2026 105.80p 109.00p 104.60p 109.00p 297593
15/09/2026 107.80p 107.80p 103.40p 105.60p 216642
14/09/2026 105.20p 108.80p 104.60p 104.60p 179765
11/09/2026 106.20p 108.00p 105.20p 107.60p 180053
10/09/2026 109.00p 109.40p 107.20p 108.00p 162746
09/09/2026 109.20p 111.00p 106.60p 106.60p 201144
08/09/2026 107.80p 110.49p 107.40p 107.40p 609598
07/09/2026 110.20p 111.60p 107.80p 110.00p 255551
04/09/2026 108.00p 111.00p 107.60p 111.00p 612250
03/09/2026 108.00p 110.80p 106.80p 106.80p 196108
02/09/2026 108.40p 110.80p 108.00p 108.00p 543140
01/09/2026 112.20p 112.20p 108.20p 108.20p 386766
28/08/2026 112.00p 112.80p 108.80p 108.80p 1015029
27/08/2026 111.00p 111.40p 109.60p 111.40p 69420
26/08/2026 109.20p 111.00p 108.11p 110.20p 381859
25/08/2026 111.00p 111.00p 107.40p 109.80p 477710
24/08/2026 106.40p 110.60p 106.40p 108.00p 300304
21/08/2026 107.40p 109.00p 104.00p 108.40p 376677
20/08/2026 107.80p 107.80p 104.20p 105.20p 256518
19/08/2026 104.20p 108.20p 103.60p 105.40p 409689
18/08/2026 109.00p 109.00p 104.40p 105.00p 276424
14/08/2026 107.00p 109.60p 105.60p 106.20p 288177
13/08/2026 112.00p 112.00p 107.40p 107.40p 247682
12/08/2026 113.00p 113.00p 108.47p 108.60p 408561
11/08/2026 115.00p 115.00p 110.40p 111.00p 410667
10/08/2026 114.40p 114.40p 111.40p 111.80p 366359
07/08/2026 113.00p 115.20p 111.44p 114.00p 574292
06/08/2026 108.60p 114.56p 107.80p 113.20p 2264758
05/08/2026 109.00p 111.00p 108.00p 108.00p 754187
04/08/2026 105.20p 109.00p 104.80p 108.00p 538457
03/08/2026 104.80p 107.20p 104.80p 106.40p 969554
31/07/2026 104.00p 106.80p 104.00p 104.20p 691071
30/07/2026 104.80p 108.20p 104.80p 106.00p 390180
29/07/2026 108.80p 111.40p 107.00p 107.20p 754070
28/07/2026 102.40p 114.60p 101.00p 108.20p 2954050
27/07/2026 95.10p 97.30p 94.30p 96.50p 696920
24/07/2026 91.00p 96.30p 90.90p 95.70p 730495
23/07/2026 92.40p 94.20p 91.10p 91.30p 252613
22/07/2026 89.40p 95.20p 88.10p 93.70p 501746
21/07/2026 89.90p 90.70p 87.50p 89.10p 133045
20/07/2026 87.60p 89.50p 87.60p 88.90p 339921
17/07/2026 84.70p 91.20p 84.70p 89.10p 830035
16/07/2026 82.20p 87.00p 82.20p 87.00p 315586
15/07/2026 82.30p 84.60p 82.30p 84.20p 329698
14/07/2026 83.00p 85.00p 82.40p 83.80p 340554
13/07/2026 83.70p 85.64p 80.60p 84.40p 410647
10/07/2026 80.00p 83.70p 80.00p 82.60p 180614
09/07/2026 81.30p 82.70p 80.70p 81.90p 161935
08/07/2026 82.00p 82.50p 80.60p 82.00p 603296
07/07/2026 84.00p 85.30p 82.10p 82.80p 247654
06/07/2026 83.70p 86.20p 83.50p 83.70p 294699
03/07/2026 84.30p 85.20p 81.90p 84.80p 505830
02/07/2026 81.00p 83.15p 80.82p 82.10p 574571
01/07/2026 80.30p 81.90p 79.40p 81.30p 329430
30/06/2026 78.40p 80.80p 78.40p 79.90p 682852
29/06/2026 82.00p 82.50p 80.30p 80.50p 573056
26/06/2026 83.40p 83.40p 79.70p 81.60p 642113
25/06/2026 81.00p 83.40p 80.70p 81.00p 558234
24/06/2026 83.70p 83.70p 81.30p 82.20p 250150
23/06/2026 82.90p 82.90p 80.00p 82.40p 1609920
22/06/2026 83.30p 83.30p 81.10p 83.00p 353571
19/06/2026 82.50p 83.80p 82.30p 83.00p 208267
18/06/2026 82.20p 84.70p 82.20p 83.80p 209246
17/06/2026 84.10p 85.69p 83.50p 83.90p 235046
16/06/2026 85.00p 86.30p 84.10p 84.80p 298049
15/06/2026 87.40p 88.00p 84.70p 84.70p 297578
12/06/2026 85.90p 87.00p 84.75p 85.20p 214035
11/06/2026 84.70p 84.70p 83.00p 84.00p 158258
10/06/2026 84.20p 85.80p 83.20p 84.70p 245497
09/06/2026 82.40p 84.99p 82.10p 83.60p 487080
08/06/2026 83.80p 84.70p 81.80p 83.00p 336744
05/06/2026 85.80p 87.00p 82.80p 83.20p 414629
04/06/2026 86.00p 87.20p 83.90p 84.90p 276510
03/06/2026 84.90p 85.10p 83.50p 84.70p 627760
02/06/2026 86.00p 86.00p 83.60p 84.00p 501349
01/06/2026 88.00p 89.20p 84.60p 84.90p 247424
29/05/2026 89.30p 90.50p 87.80p 88.90p 454331
28/05/2026 86.20p 89.30p 86.20p 88.60p 355958
27/05/2026 86.00p 89.50p 86.00p 88.30p 371602
26/05/2026 86.00p 88.50p 84.70p 86.50p 331266
22/05/2026 85.00p 87.10p 85.00p 86.50p 343383
21/05/2026 88.80p 88.80p 84.50p 84.50p 327030
20/05/2026 80.20p 87.40p 80.20p 87.40p 2159542
19/05/2026 81.60p 83.80p 81.00p 82.00p 1120416
18/05/2026 80.00p 82.30p 79.60p 82.30p 502086
15/05/2026 81.30p 82.10p 80.60p 81.60p 1042287
14/05/2026 82.90p 82.90p 80.80p 82.00p 260002
13/05/2026 82.10p 83.70p 80.50p 82.60p 247793
12/05/2026 85.30p 85.30p 82.10p 82.80p 452319
11/05/2026 83.60p 84.80p 83.30p 84.80p 354561
08/05/2026 83.40p 85.20p 82.90p 84.00p 184711
07/05/2026 85.20p 85.60p 83.10p 84.10p 702902
06/05/2026 83.60p 84.80p 83.20p 83.30p 427326
05/05/2026 83.00p 83.00p 79.70p 82.60p 466823
01/05/2026 80.50p 82.60p 80.50p 81.70p 250506
30/04/2026 80.00p 81.90p 80.00p 81.50p 509731
29/04/2026 83.60p 83.60p 80.50p 80.90p 628488
28/04/2026 81.00p 83.60p 81.00p 81.40p 373393
27/04/2026 82.00p 84.70p 82.00p 83.50p 454069
24/04/2026 84.60p 84.60p 81.20p 83.70p 610356
23/04/2026 81.40p 82.90p 81.00p 82.20p 1280346
22/04/2026 83.50p 84.40p 81.40p 81.40p 1170618
21/04/2026 85.70p 86.50p 83.00p 83.10p 4430596
20/04/2026 84.00p 85.70p 83.20p 84.00p 1846052
17/04/2026 86.10p 86.60p 82.60p 86.30p 2619458
16/04/2026 86.00p 86.06p 83.70p 83.80p 1298421
15/04/2026 86.60p 86.70p 84.47p 85.00p 1894721
14/04/2026 84.10p 86.56p 84.00p 84.20p 1660513
13/04/2026 91.80p 92.70p 83.30p 84.00p 5695677
10/04/2026 92.60p 94.30p 90.10p 94.10p 517783
09/04/2026 90.40p 93.60p 90.40p 92.50p 555200
08/04/2026 91.10p 93.70p 90.70p 92.60p 722783
07/04/2026 91.30p 91.80p 86.90p 87.80p 920652
02/04/2026 89.00p 92.00p 89.00p 90.60p 505580
01/04/2026 92.00p 93.09p 90.30p 91.30p 577189
31/03/2026 91.50p 91.50p 90.10p 90.40p 633148
30/03/2026 91.00p 91.00p 87.90p 90.10p 745635
27/03/2026 90.30p 92.50p 89.00p 89.60p 1113069
26/03/2026 92.40p 95.00p 90.60p 91.00p 828700
25/03/2026 91.80p 95.20p 91.80p 92.50p 702830
24/03/2026 94.60p 94.60p 91.90p 92.10p 692952
23/03/2026 90.00p 96.00p 88.38p 93.70p 1542172
20/03/2026 93.60p 93.90p 91.43p 91.90p 1301336
19/03/2026 95.70p 96.20p 93.00p 93.00p 1346803
18/03/2026 96.90p 100.00p 96.10p 97.40p 585961
17/03/2026 93.10p 100.20p 90.50p 98.90p 1234029
16/03/2026 95.60p 95.60p 90.30p 90.30p 1455090
13/03/2026 96.90p 96.90p 93.00p 93.40p 484519
12/03/2026 94.00p 96.10p 93.40p 94.40p 356231
11/03/2026 95.10p 97.00p 94.10p 95.40p 342634
10/03/2026 95.70p 97.10p 94.20p 95.80p 439558
09/03/2026 97.00p 97.00p 90.90p 93.20p 1010442
06/03/2026 96.40p 99.80p 94.60p 94.60p 574290
05/03/2026 101.80p 101.80p 98.40p 98.40p 345340
04/03/2026 98.20p 100.60p 96.60p 99.60p 955645
03/03/2026 103.40p 103.40p 97.80p 98.60p 2073174
02/03/2026 104.60p 106.80p 103.00p 103.00p 363323
27/02/2026 107.80p 108.20p 105.40p 106.20p 325214
26/02/2026 108.00p 108.00p 105.00p 106.80p 141619
25/02/2026 105.20p 108.19p 105.20p 105.40p 1327410
24/02/2026 105.80p 109.00p 105.40p 107.40p 2512164
23/02/2026 109.80p 109.80p 106.00p 106.40p 714303
20/02/2026 106.60p 109.20p 104.20p 108.60p 495024
19/02/2026 107.40p 107.80p 105.80p 106.20p 789211
18/02/2026 105.80p 107.60p 105.20p 107.00p 518050
17/02/2026 105.20p 107.60p 103.80p 106.20p 866325
16/02/2026 107.60p 107.60p 105.60p 105.80p 571064
13/02/2026 107.60p 108.20p 105.80p 107.00p 807584
12/02/2026 108.60p 109.40p 107.00p 107.00p 417120
11/02/2026 103.40p 107.60p 103.40p 107.40p 355897
10/02/2026 101.40p 106.40p 101.40p 106.00p 491695
09/02/2026 101.40p 104.60p 101.40p 104.40p 940027
06/02/2026 102.60p 104.00p 100.20p 103.80p 503041
05/02/2026 102.40p 104.40p 101.20p 101.60p 302954
04/02/2026 99.80p 104.00p 98.90p 103.20p 654855
03/02/2026 101.80p 101.80p 98.70p 99.50p 1265795
02/02/2026 100.40p 101.40p 98.70p 100.20p 313609
30/01/2026 103.00p 103.00p 100.00p 101.00p 679922

*Close Price adjusted for both dividends and splits