Essentra (ESNT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/05/2023 211.00p 211.00p 203.00p 203.00p 619000
05/05/2023 203.00p 210.00p 201.00p 208.50p 484686
04/05/2023 202.50p 203.00p 200.00p 202.00p 2545749
03/05/2023 197.60p 202.00p 196.80p 202.00p 1064731
02/05/2023 207.00p 209.50p 202.00p 202.00p 888636
28/04/2023 204.00p 207.00p 201.50p 206.50p 1474048
27/04/2023 197.80p 201.50p 194.80p 201.50p 2172021
26/04/2023 193.00p 198.40p 192.60p 198.40p 1366576
25/04/2023 195.00p 196.20p 194.20p 195.20p 813399
24/04/2023 196.80p 199.40p 191.40p 195.80p 1828275
21/04/2023 189.00p 195.40p 189.00p 194.80p 1009889
20/04/2023 192.60p 193.00p 189.20p 192.80p 915509
19/04/2023 189.40p 193.40p 189.40p 190.80p 780608
18/04/2023 197.00p 197.20p 193.40p 193.40p 743463
17/04/2023 194.00p 200.72p 192.48p 195.20p 793050
14/04/2023 194.80p 197.80p 191.75p 197.80p 891831
13/04/2023 195.00p 195.80p 189.80p 194.80p 1167743
12/04/2023 190.80p 196.00p 190.80p 194.00p 759175
11/04/2023 194.60p 195.00p 190.40p 192.40p 631921
06/04/2023 185.20p 192.40p 185.20p 192.40p 594296
05/04/2023 187.00p 190.00p 186.20p 187.40p 1950831
04/04/2023 197.00p 197.00p 190.20p 191.00p 448722
03/04/2023 192.60p 195.00p 191.32p 193.20p 812351
31/03/2023 198.00p 198.60p 191.40p 193.40p 1005039
30/03/2023 185.00p 199.20p 185.00p 195.80p 1154668
29/03/2023 182.80p 187.52p 175.80p 187.00p 4016625
28/03/2023 185.00p 185.00p 175.80p 177.40p 576293
27/03/2023 175.00p 182.40p 175.00p 180.80p 1790607
24/03/2023 179.00p 179.00p 175.60p 178.40p 620255
23/03/2023 175.40p 180.20p 174.60p 179.40p 1001265
22/03/2023 177.00p 180.40p 165.00p 177.80p 4965525
21/03/2023 184.00p 185.85p 174.40p 175.80p 1722279
20/03/2023 208.50p 211.50p 178.00p 182.60p 1069195
17/03/2023 212.50p 216.50p 208.50p 214.00p 4939354
16/03/2023 215.00p 215.50p 209.50p 211.50p 1419283
15/03/2023 218.50p 218.50p 208.09p 213.00p 873362
14/03/2023 212.00p 215.00p 209.00p 213.00p 717025
13/03/2023 224.00p 224.00p 207.00p 209.00p 928905
10/03/2023 218.00p 220.50p 215.55p 218.00p 448668
09/03/2023 225.00p 225.00p 219.00p 224.00p 454818
08/03/2023 228.00p 228.00p 218.00p 221.00p 901954
07/03/2023 220.50p 226.00p 217.00p 224.00p 1023799
06/03/2023 222.00p 226.50p 218.50p 219.50p 946936
03/03/2023 226.00p 227.00p 222.00p 223.50p 672983
02/03/2023 227.00p 227.00p 221.50p 224.50p 405726
01/03/2023 226.50p 227.50p 221.50p 223.50p 479477
28/02/2023 231.00p 231.00p 220.00p 224.00p 1028132
27/02/2023 231.50p 231.50p 225.50p 227.00p 388438
24/02/2023 229.50p 229.93p 223.50p 226.50p 381763
23/02/2023 224.50p 227.50p 222.50p 226.00p 505848
22/02/2023 223.50p 225.50p 220.50p 223.00p 395357
21/02/2023 225.50p 226.94p 223.50p 223.50p 1326363
20/02/2023 225.50p 228.00p 224.00p 226.00p 253641
17/02/2023 229.50p 231.50p 224.46p 225.50p 397558
16/02/2023 230.00p 230.00p 224.50p 226.50p 396877
15/02/2023 230.00p 233.00p 226.50p 227.00p 614790
14/02/2023 230.00p 236.50p 226.50p 228.50p 961471
13/02/2023 231.00p 235.00p 227.75p 235.00p 780643
10/02/2023 232.00p 233.72p 225.00p 230.00p 1080962
09/02/2023 233.50p 236.50p 230.00p 231.50p 296360
08/02/2023 235.00p 237.50p 229.50p 232.00p 386784
07/02/2023 236.50p 240.00p 230.00p 231.50p 521702
06/02/2023 239.50p 240.96p 235.86p 239.00p 403655
03/02/2023 242.00p 243.50p 232.50p 241.50p 395228
02/02/2023 225.00p 240.00p 224.50p 238.00p 1217304
01/02/2023 216.50p 223.00p 216.50p 219.00p 462989
31/01/2023 218.00p 218.00p 212.50p 216.00p 330503
30/01/2023 216.50p 217.00p 212.86p 217.00p 208441
27/01/2023 222.50p 222.50p 216.00p 216.50p 492845
26/01/2023 222.00p 222.00p 215.50p 217.50p 515062
25/01/2023 223.00p 224.03p 217.50p 217.50p 283840
24/01/2023 220.50p 224.50p 219.50p 221.00p 147578
23/01/2023 220.00p 220.50p 216.77p 219.50p 324374
20/01/2023 210.50p 218.50p 210.50p 217.50p 164047
19/01/2023 212.00p 215.00p 209.50p 212.00p 210245
18/01/2023 218.00p 218.00p 210.00p 213.00p 532890
17/01/2023 222.00p 224.00p 212.50p 212.50p 409153
16/01/2023 225.00p 225.00p 218.50p 220.50p 216923
13/01/2023 218.50p 224.00p 218.50p 222.50p 319225
12/01/2023 215.00p 219.00p 213.00p 219.00p 334807
11/01/2023 210.00p 221.00p 210.00p 216.50p 258581
10/01/2023 211.00p 218.00p 210.48p 213.50p 670606
09/01/2023 218.00p 225.50p 212.50p 212.50p 2691302
06/01/2023 230.00p 233.00p 207.50p 218.00p 1960138
05/01/2023 230.00p 239.50p 230.00p 234.00p 536593
04/01/2023 229.50p 239.00p 229.50p 235.50p 286192
03/01/2023 232.00p 241.00p 230.50p 236.00p 412946
30/12/2022 238.00p 241.00p 236.50p 236.50p 52048
29/12/2022 234.00p 241.50p 233.00p 238.50p 96373
28/12/2022 242.50p 242.50p 237.00p 237.50p 173747
23/12/2022 236.50p 241.50p 236.50p 241.50p 58857
22/12/2022 242.00p 246.00p 238.50p 241.50p 169756
21/12/2022 230.00p 240.50p 228.76p 239.50p 4701530
20/12/2022 232.50p 234.00p 229.00p 231.50p 205494
19/12/2022 228.00p 234.50p 226.50p 234.50p 396264
16/12/2022 227.50p 232.00p 224.14p 227.50p 1018093
15/12/2022 228.50p 234.00p 226.50p 231.50p 642896
14/12/2022 234.00p 235.50p 229.50p 233.50p 241260
13/12/2022 232.50p 239.50p 231.00p 235.00p 570331
12/12/2022 230.50p 235.00p 226.50p 234.00p 205672
09/12/2022 237.00p 238.00p 229.08p 231.00p 205503
08/12/2022 237.00p 239.00p 231.00p 234.50p 128369
07/12/2022 241.00p 241.50p 234.50p 238.50p 706952
06/12/2022 241.50p 245.50p 240.01p 242.00p 725452
05/12/2022 250.00p 250.00p 243.50p 245.50p 156073
02/12/2022 250.00p 250.00p 243.00p 250.00p 173467
01/12/2022 245.00p 256.00p 245.00p 248.50p 623629
30/11/2022 249.50p 252.98p 240.00p 244.00p 781156
29/11/2022 251.00p 251.00p 243.00p 244.00p 213337
28/11/2022 247.50p 251.50p 244.50p 249.00p 404332
25/11/2022 249.50p 252.00p 243.50p 252.00p 261164
24/11/2022 254.00p 254.00p 246.00p 248.50p 313509
23/11/2022 248.00p 250.50p 242.00p 249.50p 441816
22/11/2022 231.50p 244.50p 231.50p 242.50p 315898
21/11/2022 233.50p 235.00p 227.50p 234.50p 215774
18/11/2022 225.50p 231.50p 220.50p 230.00p 211693
17/11/2022 229.00p 229.50p 225.00p 226.50p 433391
16/11/2022 230.50p 232.00p 226.00p 230.50p 300282
15/11/2022 237.00p 242.50p 233.50p 233.50p 305842
14/11/2022 235.00p 238.50p 229.50p 234.50p 225006
11/11/2022 230.50p 240.00p 230.00p 235.00p 503273
10/11/2022 226.50p 233.00p 222.00p 229.00p 411615
09/11/2022 233.50p 233.50p 222.00p 224.50p 160145
08/11/2022 226.50p 234.50p 224.54p 233.00p 863808
07/11/2022 225.50p 230.00p 222.50p 230.00p 345032
04/11/2022 211.50p 223.00p 211.50p 222.50p 1682451
03/11/2022 217.50p 219.00p 210.00p 217.00p 497166
02/11/2022 222.00p 223.22p 207.50p 212.50p 789588
01/11/2022 229.50p 229.50p 220.50p 222.00p 565660
31/10/2022 221.50p 227.00p 219.94p 225.00p 276208
28/10/2022 224.00p 226.00p 222.50p 225.00p 696122
27/10/2022 225.00p 228.50p 221.50p 226.50p 948090
26/10/2022 222.50p 228.50p 216.50p 227.50p 265164
25/10/2022 212.00p 219.00p 212.00p 216.50p 2433314
24/10/2022 213.50p 214.07p 207.50p 213.00p 263150
21/10/2022 202.50p 211.00p 202.50p 211.00p 521027
20/10/2022 200.00p 208.00p 199.09p 208.00p 1804443
19/10/2022 208.50p 208.50p 200.00p 201.50p 311661
18/10/2022 209.00p 212.50p 205.00p 206.00p 346994
17/10/2022 200.00p 208.00p 199.80p 207.00p 445579
14/10/2022 205.00p 210.00p 201.50p 201.50p 432166
13/10/2022 197.80p 206.00p 195.80p 203.00p 1759534
12/10/2022 210.00p 210.00p 200.00p 200.00p 676477
11/10/2022 210.50p 213.50p 208.50p 208.50p 536066
10/10/2022 219.00p 219.00p 210.00p 212.50p 697680
07/10/2022 231.00p 231.00p 219.00p 219.00p 646727
06/10/2022 225.00p 228.00p 223.00p 225.50p 730896
05/10/2022 219.00p 226.00p 217.50p 225.00p 1641477
04/10/2022 214.00p 222.00p 210.00p 220.00p 981662
03/10/2022 191.40p 211.50p 189.80p 210.50p 1724683
30/09/2022 173.00p 183.49p 173.00p 182.60p 405379
29/09/2022 172.00p 175.20p 169.80p 175.20p 1838014
28/09/2022 175.00p 176.40p 168.60p 175.80p 734158
27/09/2022 177.40p 183.33p 175.80p 176.20p 918261
26/09/2022 188.40p 188.40p 180.80p 180.80p 962852
23/09/2022 193.00p 193.60p 183.40p 187.40p 534689
22/09/2022 194.20p 195.40p 192.40p 193.20p 331041
21/09/2022 194.60p 198.00p 193.00p 198.00p 183299
20/09/2022 193.00p 194.80p 190.00p 193.40p 558113
16/09/2022 198.00p 198.00p 191.60p 193.40p 1215737
15/09/2022 192.00p 195.00p 190.00p 194.00p 1019687
14/09/2022 197.00p 198.20p 189.40p 189.40p 1649883
13/09/2022 198.60p 203.50p 198.00p 198.20p 596125
12/09/2022 196.20p 202.50p 196.20p 200.00p 346743
09/09/2022 202.50p 202.50p 197.40p 197.60p 381889
08/09/2022 200.50p 200.50p 195.00p 198.00p 326409
07/09/2022 193.20p 198.40p 193.20p 196.60p 290421
06/09/2022 199.40p 201.00p 192.93p 198.20p 598854
05/09/2022 193.80p 195.00p 192.98p 195.00p 463791
02/09/2022 196.00p 198.40p 191.80p 198.40p 483750
01/09/2022 204.00p 204.00p 191.40p 191.40p 497623
31/08/2022 198.60p 202.00p 196.60p 199.00p 511608
30/08/2022 198.80p 207.50p 198.80p 202.00p 271905
26/08/2022 212.50p 213.50p 203.50p 204.50p 361083
25/08/2022 212.00p 216.00p 209.50p 210.50p 548275
24/08/2022 219.00p 221.50p 214.00p 214.00p 368887
23/08/2022 228.50p 231.50p 220.00p 220.00p 545513
22/08/2022 230.00p 234.00p 229.00p 233.50p 503070
19/08/2022 234.00p 239.00p 231.24p 234.50p 147542
18/08/2022 238.00p 241.00p 236.15p 237.00p 527055
17/08/2022 258.00p 260.00p 235.00p 235.00p 406389
16/08/2022 254.50p 257.00p 246.50p 254.50p 145689
15/08/2022 255.00p 255.00p 245.50p 249.00p 394246
12/08/2022 242.00p 250.00p 242.00p 248.50p 307654
11/08/2022 254.00p 255.40p 244.50p 246.50p 120689
10/08/2022 244.00p 254.00p 243.00p 253.00p 125448
09/08/2022 249.00p 249.00p 241.50p 247.00p 394114
08/08/2022 236.50p 246.09p 236.50p 244.00p 184644
05/08/2022 247.00p 247.65p 241.50p 243.50p 112931
04/08/2022 247.50p 247.50p 241.00p 247.50p 150933
03/08/2022 235.00p 244.50p 235.00p 241.00p 796542
02/08/2022 242.50p 245.79p 239.50p 240.00p 1502953
01/08/2022 252.00p 253.10p 246.02p 248.00p 160011
29/07/2022 249.00p 252.00p 243.50p 248.00p 437850
28/07/2022 242.50p 245.50p 242.00p 243.50p 183417
27/07/2022 242.50p 245.24p 241.00p 241.50p 281952
26/07/2022 247.50p 249.50p 243.00p 244.50p 101073
25/07/2022 245.50p 250.50p 245.50p 248.50p 145788
22/07/2022 247.50p 248.50p 245.00p 247.00p 228400
21/07/2022 245.50p 250.50p 244.15p 248.50p 268786

*Close Price adjusted for both dividends and splits