Essentra (ESNT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
30/05/2024 164.20p 169.40p 162.80p 167.60p 1005144
29/05/2024 166.00p 171.00p 164.60p 164.60p 489640
28/05/2024 171.80p 174.00p 167.00p 168.20p 1532088
24/05/2024 177.20p 177.80p 166.40p 166.40p 468166
23/05/2024 183.00p 184.09p 175.00p 175.00p 972912
22/05/2024 181.00p 184.60p 181.00p 182.80p 335092
21/05/2024 184.00p 186.80p 181.40p 182.20p 337180
20/05/2024 179.40p 187.80p 179.40p 184.60p 391756
17/05/2024 184.20p 184.80p 180.60p 184.60p 340943
16/05/2024 182.20p 182.80p 179.20p 181.60p 805888
15/05/2024 185.00p 187.80p 183.00p 183.80p 347567
14/05/2024 186.00p 187.60p 185.20p 185.60p 307644
13/05/2024 188.80p 191.80p 186.00p 186.40p 649862
10/05/2024 185.80p 191.80p 185.80p 190.00p 665169
09/05/2024 181.60p 188.20p 181.60p 188.20p 1437474
08/05/2024 184.00p 187.22p 181.59p 185.00p 427446
07/05/2024 182.60p 185.60p 179.00p 184.80p 742690
03/05/2024 175.60p 183.20p 175.60p 182.20p 523820
02/05/2024 179.40p 180.20p 176.00p 179.80p 349906
01/05/2024 176.80p 178.32p 176.00p 176.40p 443763
30/04/2024 175.00p 184.20p 175.00p 176.60p 819594
29/04/2024 170.00p 178.00p 169.80p 178.00p 769454
26/04/2024 173.40p 173.40p 169.00p 169.80p 1344210
25/04/2024 173.60p 175.20p 170.00p 171.40p 454278
24/04/2024 171.60p 173.40p 170.40p 173.00p 568674
23/04/2024 171.00p 172.40p 168.00p 171.60p 563154
22/04/2024 172.00p 175.40p 171.00p 171.20p 514052
19/04/2024 176.00p 177.20p 173.00p 174.40p 942671
18/04/2024 179.80p 180.20p 176.60p 177.20p 845575
17/04/2024 180.60p 181.44p 179.00p 179.00p 613742
16/04/2024 176.40p 180.40p 176.40p 180.00p 366295
15/04/2024 184.20p 184.20p 179.40p 180.60p 637812
12/04/2024 184.20p 184.20p 181.00p 181.40p 743567
11/04/2024 181.60p 182.80p 180.60p 181.00p 309189
10/04/2024 182.80p 184.00p 179.40p 180.80p 523634
09/04/2024 180.00p 181.80p 180.00p 181.80p 296331
08/04/2024 182.40p 182.80p 180.80p 180.80p 403104
05/04/2024 177.60p 182.40p 176.20p 182.40p 596609
04/04/2024 178.80p 181.60p 177.22p 181.60p 995276
03/04/2024 178.40p 180.40p 175.70p 177.40p 875818
02/04/2024 178.60p 179.88p 174.80p 178.00p 2349351
28/03/2024 166.20p 176.20p 166.20p 175.80p 318051
27/03/2024 166.20p 171.40p 166.20p 170.20p 2721081
26/03/2024 171.20p 171.40p 166.40p 170.80p 344062
25/03/2024 172.60p 177.06p 171.40p 171.40p 240287
22/03/2024 175.00p 177.40p 174.00p 176.60p 329457
21/03/2024 178.60p 178.60p 172.59p 175.00p 381366
20/03/2024 169.60p 169.60p 165.40p 173.40p 516059
19/03/2024 169.60p 172.70p 161.30p 165.40p 866393
18/03/2024 177.20p 177.20p 173.60p 173.60p 257242
15/03/2024 179.00p 179.00p 171.60p 171.60p 1982346
14/03/2024 177.00p 178.80p 175.40p 175.40p 212571
13/03/2024 175.00p 178.13p 175.00p 175.80p 690390
12/03/2024 175.40p 178.20p 174.60p 176.60p 194259
11/03/2024 177.40p 178.20p 174.00p 175.40p 163293
08/03/2024 176.00p 178.20p 174.40p 178.00p 261080
07/03/2024 173.00p 176.80p 172.80p 175.00p 130951
06/03/2024 167.00p 177.20p 167.00p 173.40p 209764
05/03/2024 171.80p 171.80p 170.00p 171.40p 156016
04/03/2024 170.60p 173.00p 169.80p 170.20p 234851
01/03/2024 162.40p 171.80p 162.40p 171.80p 497842
29/02/2024 169.00p 169.00p 165.60p 166.60p 779129
28/02/2024 163.60p 165.40p 161.60p 165.40p 543512
27/02/2024 163.80p 164.20p 161.40p 162.80p 331010
26/02/2024 164.00p 165.40p 161.40p 162.60p 627541
23/02/2024 164.60p 167.00p 161.80p 163.20p 573887
22/02/2024 165.00p 165.00p 163.00p 163.20p 143211
21/02/2024 167.00p 169.00p 164.00p 164.00p 545008
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

*Close Price adjusted for both dividends and splits