Essentra (ESNT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/02/2024 167.60p 169.60p 167.00p 167.00p 181211
19/02/2024 170.00p 173.09p 170.00p 170.20p 246255
16/02/2024 172.20p 173.00p 166.45p 172.60p 120236
15/02/2024 167.80p 168.80p 163.80p 168.00p 135563
14/02/2024 165.60p 167.80p 165.00p 166.40p 212282
13/02/2024 168.20p 168.40p 163.20p 166.20p 208788
12/02/2024 165.00p 168.00p 163.40p 168.00p 119673
09/02/2024 170.20p 170.20p 163.40p 163.40p 89197
08/02/2024 168.20p 169.20p 166.60p 167.60p 180150
07/02/2024 168.40p 168.68p 164.40p 165.60p 244749
06/02/2024 168.00p 168.60p 163.80p 168.20p 291976
05/02/2024 172.00p 173.17p 167.00p 167.00p 238972
02/02/2024 176.00p 176.00p 168.40p 171.00p 357845
01/02/2024 171.00p 174.60p 171.00p 172.40p 266873
31/01/2024 173.40p 174.80p 172.80p 173.00p 282855
30/01/2024 171.00p 172.60p 170.00p 171.80p 271031
29/01/2024 171.60p 172.80p 168.80p 172.40p 84438
26/01/2024 168.00p 173.00p 167.00p 173.00p 415847
25/01/2024 168.80p 168.80p 164.00p 166.20p 172937
24/01/2024 166.40p 166.40p 162.80p 165.00p 831779
23/01/2024 162.80p 164.00p 160.20p 162.60p 218859
22/01/2024 162.80p 165.00p 161.40p 161.60p 128012
19/01/2024 161.20p 163.40p 160.28p 162.40p 549766
18/01/2024 156.00p 162.80p 156.00p 161.60p 2038993
17/01/2024 155.00p 157.80p 152.00p 157.00p 472303
16/01/2024 160.00p 162.00p 158.00p 158.00p 2333679
15/01/2024 164.80p 164.80p 157.60p 159.00p 213355
12/01/2024 161.00p 161.80p 158.60p 160.00p 153696
11/01/2024 158.60p 163.00p 157.20p 158.00p 163047
10/01/2024 165.80p 166.80p 159.20p 159.20p 323957
09/01/2024 159.80p 175.60p 159.40p 165.00p 1290922
08/01/2024 162.40p 164.80p 160.60p 163.00p 644210
05/01/2024 171.40p 171.40p 162.60p 163.60p 223169
04/01/2024 166.00p 169.40p 164.40p 167.40p 192717
03/01/2024 168.80p 173.80p 164.40p 165.80p 513279
02/01/2024 164.60p 172.00p 164.60p 170.40p 367062
29/12/2023 173.60p 173.60p 169.60p 169.60p 219533
28/12/2023 163.00p 170.20p 161.00p 169.80p 644211
27/12/2023 165.80p 167.60p 164.80p 166.00p 220795
22/12/2023 164.80p 167.00p 161.40p 166.00p 157541
21/12/2023 162.00p 163.40p 160.60p 162.00p 152623
20/12/2023 163.80p 165.00p 161.20p 163.60p 208995
19/12/2023 159.00p 165.20p 159.00p 161.80p 137221
18/12/2023 165.40p 165.40p 158.80p 163.00p 205219
15/12/2023 165.80p 165.80p 161.00p 161.80p 580328
14/12/2023 159.80p 164.40p 159.00p 161.40p 432731
13/12/2023 154.80p 157.80p 152.20p 155.80p 556031
12/12/2023 152.00p 152.60p 150.23p 152.20p 358809
11/12/2023 150.00p 152.80p 147.20p 151.60p 428265
08/12/2023 149.00p 151.40p 148.60p 150.00p 225232
07/12/2023 150.40p 150.80p 148.60p 148.80p 187968
06/12/2023 149.60p 152.20p 148.80p 150.20p 423084
05/12/2023 151.40p 151.40p 147.20p 150.20p 369723
04/12/2023 152.00p 156.40p 147.00p 148.00p 253939
01/12/2023 150.60p 155.60p 150.60p 152.60p 227753
30/11/2023 155.20p 157.40p 151.60p 151.80p 853976
29/11/2023 156.00p 160.00p 156.00p 157.20p 217065
28/11/2023 158.80p 159.00p 155.00p 157.20p 503241
27/11/2023 157.60p 161.60p 157.60p 159.80p 2300632
24/11/2023 155.00p 161.02p 155.00p 158.60p 497350
23/11/2023 162.00p 162.00p 156.60p 158.60p 364102
22/11/2023 158.00p 162.20p 156.80p 158.40p 1893217
21/11/2023 162.60p 162.60p 156.20p 157.00p 345897
20/11/2023 163.60p 163.60p 155.00p 158.60p 494082
17/11/2023 164.00p 164.00p 157.80p 159.20p 444696
16/11/2023 166.20p 166.20p 158.64p 161.00p 573034
15/11/2023 162.40p 166.60p 161.60p 161.60p 3585880
14/11/2023 160.00p 164.20p 154.80p 162.20p 705077
13/11/2023 154.60p 157.82p 153.80p 157.40p 701511
10/11/2023 157.00p 157.00p 152.20p 155.40p 2401833
09/11/2023 147.60p 156.00p 145.00p 154.20p 694904
08/11/2023 144.40p 148.20p 144.40p 145.80p 669382
07/11/2023 148.00p 151.40p 145.20p 145.20p 327188
06/11/2023 159.20p 159.20p 149.56p 150.20p 573494
03/11/2023 152.20p 158.60p 152.20p 154.80p 658782
02/11/2023 156.60p 156.60p 152.80p 155.00p 1329012
01/11/2023 146.00p 155.00p 146.00p 154.00p 527850
31/10/2023 151.80p 152.40p 148.00p 148.60p 493462
30/10/2023 150.80p 155.80p 149.19p 150.00p 385548
27/10/2023 140.60p 151.20p 140.60p 148.20p 646472
26/10/2023 141.60p 147.20p 141.60p 143.60p 487115
25/10/2023 136.00p 144.20p 130.20p 143.60p 1880415
24/10/2023 154.80p 155.00p 147.60p 147.60p 856236
23/10/2023 155.20p 156.80p 152.00p 154.60p 721236
20/10/2023 161.80p 161.80p 155.20p 156.80p 380820
19/10/2023 155.40p 162.00p 155.00p 158.20p 704611
18/10/2023 167.80p 167.80p 155.60p 157.40p 485636
17/10/2023 166.00p 168.00p 163.00p 163.00p 705857
16/10/2023 169.80p 171.20p 166.00p 167.80p 458705
13/10/2023 176.00p 178.00p 170.20p 170.40p 881389
12/10/2023 180.40p 185.80p 175.60p 177.00p 1608195
11/10/2023 167.20p 183.60p 167.20p 180.00p 1423747
10/10/2023 162.80p 168.60p 162.80p 167.80p 224927
09/10/2023 160.80p 167.40p 160.60p 165.00p 307636
06/10/2023 164.40p 169.00p 163.40p 163.60p 383380
05/10/2023 164.60p 169.20p 163.39p 167.40p 460170
04/10/2023 166.20p 170.20p 161.40p 164.60p 565099
03/10/2023 167.80p 170.80p 161.00p 169.20p 690602
02/10/2023 163.00p 167.40p 161.00p 166.80p 784652
29/09/2023 154.00p 164.00p 154.00p 161.80p 501174
28/09/2023 157.00p 158.80p 154.00p 158.60p 486299
27/09/2023 153.60p 158.40p 153.60p 156.80p 426530
26/09/2023 154.40p 157.80p 154.40p 156.80p 283160
25/09/2023 156.00p 157.00p 154.00p 155.20p 1492739
22/09/2023 155.40p 156.00p 151.20p 155.40p 1031326
21/09/2023 147.20p 154.40p 146.20p 153.40p 448036
20/09/2023 146.80p 147.60p 144.00p 147.60p 431756
19/09/2023 146.20p 148.20p 143.40p 144.40p 523844
18/09/2023 145.80p 149.80p 142.40p 149.00p 484703
15/09/2023 148.60p 149.00p 144.40p 145.40p 1442144
14/09/2023 145.80p 147.00p 144.40p 147.00p 820563
13/09/2023 146.20p 146.40p 144.80p 145.80p 271573
12/09/2023 146.60p 146.60p 145.20p 145.40p 266866
11/09/2023 145.60p 147.18p 145.40p 146.00p 140964
08/09/2023 145.00p 148.80p 145.00p 146.20p 164951
07/09/2023 146.60p 147.80p 145.08p 145.60p 170985
06/09/2023 146.20p 147.80p 145.20p 147.40p 301199
05/09/2023 146.80p 149.00p 146.60p 147.60p 254335
04/09/2023 149.40p 149.40p 147.40p 147.40p 247584
01/09/2023 147.00p 148.20p 147.00p 148.00p 396440
31/08/2023 149.80p 152.40p 147.00p 147.60p 360855
30/08/2023 150.00p 151.15p 148.00p 148.80p 336693
29/08/2023 146.80p 151.00p 146.80p 149.00p 490697
25/08/2023 147.80p 149.00p 147.80p 148.20p 330029
24/08/2023 149.00p 150.60p 147.80p 147.80p 1805721
23/08/2023 148.60p 149.60p 146.60p 148.00p 2028761
22/08/2023 145.00p 149.00p 143.60p 148.40p 208176
21/08/2023 148.40p 148.80p 146.86p 147.00p 713037
18/08/2023 148.40p 150.20p 146.60p 148.60p 449810
17/08/2023 148.80p 150.62p 145.00p 149.00p 604508
16/08/2023 158.60p 162.20p 149.00p 150.40p 341104
15/08/2023 154.20p 157.80p 154.00p 155.20p 407002
14/08/2023 155.40p 157.07p 154.01p 155.00p 282413
11/08/2023 158.00p 160.80p 155.20p 155.40p 535402
10/08/2023 156.80p 159.80p 156.60p 157.60p 151540
09/08/2023 155.00p 158.60p 154.20p 156.00p 419065
08/08/2023 155.00p 156.00p 153.20p 154.40p 170129
07/08/2023 156.60p 158.40p 155.40p 155.60p 159656
04/08/2023 156.20p 159.40p 155.20p 157.80p 159748
03/08/2023 154.20p 159.80p 153.53p 156.40p 126070
02/08/2023 158.20p 158.40p 156.20p 157.80p 173639
01/08/2023 161.80p 163.44p 158.00p 158.40p 201041
31/07/2023 157.60p 163.20p 157.60p 162.40p 219452
28/07/2023 163.00p 164.20p 160.20p 161.00p 99555
27/07/2023 162.60p 170.20p 161.80p 164.80p 223287
26/07/2023 162.20p 166.80p 162.20p 164.20p 148683
25/07/2023 164.20p 166.40p 162.40p 166.00p 149389
24/07/2023 165.80p 168.40p 161.60p 162.40p 151874
21/07/2023 165.60p 166.60p 161.00p 162.00p 231095
20/07/2023 165.00p 168.40p 162.80p 165.00p 158407
19/07/2023 162.40p 166.40p 162.20p 165.60p 421622
18/07/2023 157.40p 160.00p 157.40p 159.40p 203882
17/07/2023 161.00p 161.71p 157.00p 157.40p 157348
14/07/2023 162.20p 164.00p 161.40p 161.40p 165704
13/07/2023 161.20p 165.60p 161.20p 165.00p 473330
12/07/2023 159.80p 166.00p 157.00p 164.20p 1125774
11/07/2023 154.40p 159.20p 154.40p 158.60p 666229
10/07/2023 159.40p 160.00p 158.15p 158.40p 245135
07/07/2023 160.40p 161.60p 157.40p 160.00p 418346
06/07/2023 160.60p 165.40p 157.00p 158.80p 517737
05/07/2023 165.00p 165.80p 163.29p 164.60p 549734
04/07/2023 167.00p 167.00p 161.20p 165.40p 2372596
03/07/2023 161.60p 165.00p 161.00p 162.60p 1088387
30/06/2023 165.20p 166.60p 162.20p 162.20p 653483
29/06/2023 165.60p 166.60p 162.80p 164.80p 273558
28/06/2023 165.20p 169.00p 165.00p 166.00p 387209
27/06/2023 166.00p 168.20p 164.00p 165.00p 210078
26/06/2023 164.20p 167.00p 162.59p 166.80p 947580
23/06/2023 163.60p 167.00p 163.60p 164.40p 310085
22/06/2023 168.00p 169.20p 165.60p 167.80p 431145
21/06/2023 170.00p 172.80p 168.86p 169.60p 475097
20/06/2023 174.20p 174.40p 172.20p 172.20p 313732
19/06/2023 173.60p 176.43p 171.02p 174.60p 1642518
16/06/2023 176.80p 177.60p 174.40p 174.40p 1224885
15/06/2023 180.00p 180.00p 175.60p 177.20p 184606
14/06/2023 181.80p 181.80p 177.00p 179.00p 763713
13/06/2023 178.00p 181.80p 177.30p 177.80p 421957
12/06/2023 182.20p 182.80p 178.83p 181.00p 422318
09/06/2023 178.80p 183.60p 178.80p 181.40p 848034
08/06/2023 178.00p 184.60p 178.00p 184.60p 321524
07/06/2023 182.60p 187.00p 180.80p 182.20p 456642
06/06/2023 181.60p 183.20p 180.60p 183.20p 227392
05/06/2023 183.40p 185.40p 180.00p 181.20p 355473
02/06/2023 181.20p 183.80p 181.20p 183.20p 785662
01/06/2023 182.80p 185.00p 180.26p 180.80p 354824
31/05/2023 184.40p 187.80p 182.40p 182.80p 1020523
30/05/2023 186.20p 186.20p 181.80p 184.40p 2882694
26/05/2023 182.20p 184.00p 181.00p 182.40p 459344
25/05/2023 181.60p 188.20p 181.40p 184.00p 662893
24/05/2023 186.60p 188.94p 184.20p 185.40p 411775
23/05/2023 192.00p 196.20p 188.40p 190.20p 762398
22/05/2023 192.00p 192.20p 189.60p 189.60p 321110
19/05/2023 192.20p 195.40p 192.00p 192.00p 186181
18/05/2023 191.00p 194.20p 191.00p 194.00p 389641
17/05/2023 191.00p 196.60p 191.00p 194.40p 2191471
16/05/2023 199.20p 200.50p 194.00p 194.00p 905342
15/05/2023 196.00p 203.20p 194.80p 198.00p 817845
12/05/2023 207.50p 208.00p 198.80p 198.80p 1002137
11/05/2023 207.00p 208.50p 203.50p 207.00p 387424
10/05/2023 209.00p 209.00p 203.00p 207.00p 2089427

*Close Price adjusted for both dividends and splits