Essentra (ESNT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
12/03/2025 116.00p 116.60p 114.52p 116.00p 1331204
11/03/2025 116.00p 119.60p 113.60p 114.40p 2475388
10/03/2025 118.20p 118.60p 115.20p 116.00p 915809
07/03/2025 117.80p 117.80p 115.60p 117.80p 690703
06/03/2025 115.20p 118.80p 115.20p 118.40p 4010112
05/03/2025 113.00p 118.20p 113.00p 114.60p 7372014
04/03/2025 117.20p 117.40p 113.00p 113.60p 1078379
03/03/2025 117.00p 120.40p 116.31p 118.00p 1340910
28/02/2025 115.40p 118.40p 115.40p 116.60p 11896278
27/02/2025 118.80p 120.40p 116.60p 118.00p 664300
26/02/2025 117.60p 122.00p 117.60p 120.20p 1262649
25/02/2025 117.20p 119.07p 117.20p 118.80p 619542
24/02/2025 117.00p 120.20p 117.00p 118.60p 720668
21/02/2025 119.00p 121.60p 117.60p 118.60p 621115
20/02/2025 120.20p 122.20p 119.20p 120.20p 716926
19/02/2025 121.80p 125.60p 121.20p 121.20p 1842923
18/02/2025 124.80p 126.00p 123.60p 125.00p 535180
17/02/2025 121.00p 125.60p 121.00p 125.60p 1406702
14/02/2025 121.80p 124.60p 121.80p 124.00p 1278408
13/02/2025 121.60p 125.40p 121.60p 124.00p 1880484
12/02/2025 122.20p 124.80p 122.20p 124.00p 2442496
11/02/2025 125.20p 127.60p 124.00p 124.80p 1161213
10/02/2025 124.40p 126.80p 124.20p 126.20p 368511
07/02/2025 123.40p 125.60p 123.40p 124.20p 1092602
06/02/2025 121.00p 126.00p 121.00p 124.60p 353117
05/02/2025 122.00p 124.20p 120.40p 123.40p 2244279
04/02/2025 120.40p 123.03p 120.40p 122.00p 857432
03/02/2025 121.00p 123.14p 119.80p 122.20p 683956
31/01/2025 123.80p 125.20p 123.40p 124.60p 853980
30/01/2025 117.60p 123.80p 117.60p 123.80p 280127
29/01/2025 118.20p 121.20p 118.20p 120.80p 995068
28/01/2025 117.60p 121.03p 117.60p 120.40p 879630
27/01/2025 118.20p 120.40p 118.20p 120.00p 318677
24/01/2025 119.40p 121.40p 118.20p 119.00p 284816
23/01/2025 119.00p 121.60p 118.30p 119.00p 556705
22/01/2025 121.20p 123.00p 118.60p 119.40p 1018130
21/01/2025 121.20p 122.80p 117.20p 121.40p 974490
20/01/2025 124.20p 124.57p 122.00p 122.40p 456776
17/01/2025 121.00p 125.15p 121.00p 123.40p 496479
16/01/2025 119.20p 124.20p 119.20p 123.60p 599336
15/01/2025 120.20p 122.00p 117.80p 121.80p 669796
14/01/2025 121.40p 121.40p 117.20p 117.20p 1162521
13/01/2025 120.60p 121.60p 118.00p 118.00p 355661
10/01/2025 120.20p 121.80p 117.59p 120.60p 527968
09/01/2025 124.80p 126.20p 121.00p 121.00p 640677
08/01/2025 131.60p 131.60p 125.60p 125.60p 435978
07/01/2025 129.00p 130.20p 127.80p 129.80p 421095
06/01/2025 132.80p 132.80p 129.40p 130.20p 331002
03/01/2025 130.60p 130.60p 129.00p 130.40p 220563
02/01/2025 129.20p 133.60p 129.20p 131.40p 237211
31/12/2024 130.00p 133.00p 130.00p 133.00p 120111
30/12/2024 130.40p 130.80p 128.80p 130.20p 236643
27/12/2024 129.40p 131.80p 129.40p 131.60p 203638
24/12/2024 129.20p 131.40p 129.20p 131.40p 89764
23/12/2024 128.60p 130.60p 128.60p 130.60p 261856
20/12/2024 128.40p 131.60p 128.40p 130.40p 854530
19/12/2024 133.00p 133.20p 131.00p 131.20p 622265
18/12/2024 134.80p 136.47p 133.84p 134.00p 766338
17/12/2024 136.80p 138.00p 134.93p 135.20p 486384
16/12/2024 140.00p 141.40p 137.60p 137.60p 1089532
13/12/2024 143.00p 144.20p 139.20p 140.60p 722056
12/12/2024 143.40p 147.00p 143.20p 143.20p 272463
11/12/2024 149.60p 149.60p 145.00p 147.00p 177045
10/12/2024 144.40p 148.20p 144.40p 146.80p 303083
09/12/2024 143.80p 148.80p 143.80p 148.00p 284958
06/12/2024 148.60p 148.60p 145.20p 147.60p 690787
05/12/2024 144.40p 147.60p 144.40p 145.80p 950668
04/12/2024 145.00p 148.51p 144.20p 147.40p 1372620
03/12/2024 144.00p 146.00p 144.00p 144.60p 775253
02/12/2024 147.00p 147.00p 144.00p 144.00p 335966
29/11/2024 147.00p 147.00p 144.20p 144.80p 292581
28/11/2024 146.60p 147.40p 145.60p 146.80p 192921
27/11/2024 149.00p 149.00p 145.40p 145.60p 151631
26/11/2024 146.40p 148.60p 145.20p 146.20p 293823
25/11/2024 147.40p 151.60p 147.20p 150.00p 407593
22/11/2024 149.40p 151.80p 149.40p 150.00p 210889
21/11/2024 145.60p 149.40p 145.20p 149.00p 205176
20/11/2024 156.00p 156.00p 148.40p 148.40p 185605
19/11/2024 151.60p 155.89p 151.00p 151.60p 256016
18/11/2024 151.80p 156.00p 151.00p 153.80p 188048
15/11/2024 154.40p 156.00p 151.60p 153.80p 331247
14/11/2024 149.20p 152.60p 148.00p 152.60p 3513277
13/11/2024 155.20p 155.94p 149.00p 149.60p 668401
12/11/2024 155.20p 159.80p 155.20p 155.20p 190000
11/11/2024 156.40p 159.80p 156.40p 158.80p 145003
08/11/2024 154.40p 157.60p 154.00p 155.80p 1901539
07/11/2024 156.00p 156.60p 152.60p 154.20p 210421
06/11/2024 151.80p 155.20p 151.60p 152.40p 477839
05/11/2024 152.20p 152.20p 149.20p 149.20p 239914
04/11/2024 148.40p 151.40p 148.40p 150.20p 197719
01/11/2024 150.00p 152.20p 146.20p 150.20p 230852
31/10/2024 152.60p 152.60p 147.40p 148.40p 437064
30/10/2024 148.60p 153.40p 148.20p 149.00p 668875
29/10/2024 156.00p 156.00p 148.40p 149.60p 1413717
28/10/2024 156.00p 156.00p 152.22p 153.80p 135586
25/10/2024 155.20p 155.20p 149.00p 153.00p 274174
24/10/2024 153.20p 153.43p 150.54p 151.00p 202800
23/10/2024 156.00p 156.00p 151.00p 151.00p 315656
22/10/2024 151.80p 153.80p 149.40p 152.20p 453629
21/10/2024 150.80p 154.40p 150.80p 152.00p 550201
18/10/2024 149.00p 153.40p 149.00p 152.20p 203467
17/10/2024 156.00p 156.00p 150.80p 151.00p 874511
16/10/2024 151.00p 154.00p 151.00p 152.20p 322192
15/10/2024 153.00p 155.00p 152.20p 152.60p 537091
14/10/2024 150.20p 154.00p 150.20p 152.80p 206054
11/10/2024 147.60p 152.20p 147.60p 150.60p 359768
10/10/2024 147.60p 151.20p 147.60p 151.20p 526150
09/10/2024 147.00p 153.00p 147.00p 150.00p 1055074
08/10/2024 147.80p 151.00p 147.80p 150.40p 227783
07/10/2024 149.60p 153.20p 149.60p 151.40p 645541
04/10/2024 150.00p 153.80p 150.00p 152.80p 248541
03/10/2024 148.00p 150.60p 148.00p 150.00p 272119
02/10/2024 149.00p 151.00p 148.80p 150.00p 692010
01/10/2024 156.00p 156.00p 149.80p 150.00p 927535
30/09/2024 155.00p 155.00p 150.30p 152.80p 441852
27/09/2024 149.60p 153.60p 149.60p 153.60p 308764
26/09/2024 143.60p 150.00p 143.60p 149.60p 390184
25/09/2024 150.00p 154.60p 146.20p 146.20p 358934
24/09/2024 151.00p 153.20p 148.40p 150.40p 582590
23/09/2024 142.40p 148.60p 142.40p 148.00p 639658
20/09/2024 141.60p 148.80p 141.60p 148.80p 2494648
19/09/2024 144.00p 145.20p 141.60p 145.00p 833737
18/09/2024 141.60p 143.40p 140.52p 143.00p 2634657
17/09/2024 138.80p 142.00p 125.92p 141.80p 8383105
16/09/2024 167.40p 168.00p 165.20p 167.20p 224727
13/09/2024 163.80p 167.20p 163.80p 167.00p 151464
12/09/2024 161.80p 164.80p 161.60p 163.20p 602216
11/09/2024 164.20p 164.20p 159.20p 160.80p 137154
10/09/2024 161.20p 164.00p 160.00p 160.20p 254474
09/09/2024 164.40p 167.00p 162.00p 163.20p 190776
06/09/2024 169.40p 169.40p 162.98p 163.60p 848418
05/09/2024 165.20p 168.60p 164.60p 166.80p 150510
04/09/2024 168.00p 171.40p 166.40p 166.60p 403418
03/09/2024 176.00p 177.60p 168.60p 169.40p 544006
02/09/2024 180.00p 180.00p 176.00p 176.00p 557453
30/08/2024 177.00p 178.40p 176.20p 176.20p 1573858
29/08/2024 173.60p 180.80p 173.60p 177.20p 441975
28/08/2024 180.00p 180.00p 176.40p 179.00p 399089
27/08/2024 178.80p 180.20p 176.60p 177.20p 521904
23/08/2024 176.60p 178.60p 176.00p 177.00p 1114059
22/08/2024 176.60p 177.80p 175.00p 176.40p 654961
21/08/2024 169.20p 175.60p 169.20p 175.60p 2612681
20/08/2024 172.00p 174.32p 172.00p 172.60p 529705
19/08/2024 166.20p 173.00p 166.20p 172.00p 245029
16/08/2024 169.60p 171.00p 168.80p 170.40p 531101
15/08/2024 166.20p 170.80p 165.20p 170.00p 662448
14/08/2024 163.20p 166.80p 160.00p 166.80p 362648
13/08/2024 163.40p 166.40p 159.80p 161.20p 238774
12/08/2024 163.40p 163.40p 160.16p 163.40p 262828
09/08/2024 161.60p 162.40p 158.77p 159.60p 118412
08/08/2024 160.60p 161.80p 158.00p 159.40p 334035
07/08/2024 153.60p 162.00p 153.60p 160.60p 532271
06/08/2024 156.80p 158.80p 153.40p 155.40p 352455
05/08/2024 162.00p 162.00p 153.06p 154.60p 613879
02/08/2024 170.00p 170.20p 158.40p 160.60p 570057
01/08/2024 170.40p 171.60p 167.88p 171.00p 375005
31/07/2024 160.00p 171.00p 160.00p 171.00p 685194
30/07/2024 166.00p 166.00p 154.14p 160.40p 1093075
29/07/2024 166.80p 167.00p 164.29p 165.00p 306013
26/07/2024 165.80p 167.40p 164.40p 166.60p 313433
25/07/2024 160.20p 165.80p 160.20p 164.60p 436799
24/07/2024 165.00p 165.00p 162.80p 163.80p 1719497
23/07/2024 163.40p 164.40p 162.20p 163.40p 133884
22/07/2024 160.00p 164.40p 160.00p 163.20p 88140
19/07/2024 160.60p 163.00p 160.60p 163.00p 114054
18/07/2024 163.60p 165.00p 162.50p 163.80p 305268
17/07/2024 165.00p 165.00p 161.40p 162.80p 210315
16/07/2024 165.00p 165.00p 161.20p 164.80p 496031
15/07/2024 167.00p 167.00p 163.40p 165.20p 331170
12/07/2024 166.00p 166.40p 163.00p 165.00p 309912
11/07/2024 165.00p 166.40p 163.20p 165.00p 667426
10/07/2024 160.00p 164.60p 159.00p 164.60p 277427
09/07/2024 163.40p 163.40p 158.40p 159.40p 111214
08/07/2024 168.80p 168.80p 162.00p 163.20p 204514
05/07/2024 161.00p 168.80p 161.00p 164.40p 411707
04/07/2024 164.60p 166.60p 162.49p 162.80p 310503
03/07/2024 160.00p 164.20p 160.00p 164.20p 1402997
02/07/2024 160.20p 162.60p 159.40p 160.80p 160264
01/07/2024 161.00p 161.40p 158.60p 160.40p 394237
28/06/2024 161.00p 161.80p 157.40p 158.80p 293951
27/06/2024 160.00p 162.00p 157.80p 159.60p 245020
26/06/2024 166.80p 166.80p 160.69p 162.60p 388366
25/06/2024 168.20p 168.20p 164.00p 164.00p 1934514
24/06/2024 164.00p 168.00p 164.00p 166.00p 153083
21/06/2024 165.20p 168.40p 164.00p 165.00p 638169
20/06/2024 165.80p 170.00p 164.80p 167.80p 566315
19/06/2024 171.00p 172.28p 164.60p 164.60p 945253
18/06/2024 173.20p 173.20p 170.20p 171.00p 786275
17/06/2024 169.60p 172.00p 166.60p 170.00p 123100
14/06/2024 171.40p 173.00p 168.00p 170.00p 704101
13/06/2024 164.20p 172.80p 164.20p 171.20p 10422679
12/06/2024 167.00p 170.40p 165.40p 168.40p 149536
11/06/2024 169.40p 171.60p 167.40p 167.40p 185848
10/06/2024 172.00p 173.40p 167.80p 167.80p 462875
07/06/2024 168.40p 172.00p 166.80p 171.40p 747532
06/06/2024 164.20p 169.20p 164.20p 168.20p 246008
05/06/2024 164.20p 168.60p 163.80p 168.20p 743846
04/06/2024 170.20p 170.80p 164.80p 166.20p 243731
03/06/2024 166.40p 174.60p 165.20p 171.20p 458011
31/05/2024 168.20p 168.20p 163.20p 165.00p 910429

*Close Price adjusted for both dividends and splits