Essentra (ESNT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
10/01/2022 360.00p 366.00p 351.50p 356.50p 290824
07/01/2022 335.00p 358.50p 335.00p 357.00p 173098
06/01/2022 337.50p 342.95p 337.50p 340.50p 227827
05/01/2022 345.00p 345.00p 336.50p 342.00p 200548
04/01/2022 347.50p 348.25p 338.00p 342.50p 324163
31/12/2021 335.00p 345.00p 333.50p 345.00p 175416
30/12/2021 336.50p 338.50p 330.00p 330.00p 130411
29/12/2021 330.00p 336.50p 327.50p 336.50p 227929
28/12/2021 326.00p 327.50p 325.00p 325.00p 40364
27/12/2021 326.00p 327.50p 325.00p 325.00p 40364
24/12/2021 326.00p 327.50p 325.00p 325.00p 40364
23/12/2021 328.00p 328.00p 322.00p 325.50p 452883
22/12/2021 315.00p 323.00p 315.00p 323.00p 335789
21/12/2021 326.00p 326.00p 316.00p 319.00p 209390
20/12/2021 319.00p 324.34p 318.50p 321.50p 338377
17/12/2021 316.50p 326.00p 316.50p 326.00p 503369
16/12/2021 315.50p 319.00p 311.50p 317.00p 143043
15/12/2021 301.00p 312.00p 301.00p 312.00p 448425
14/12/2021 310.00p 312.00p 307.00p 310.00p 586409
13/12/2021 308.50p 317.60p 308.50p 310.50p 192072
10/12/2021 317.00p 320.00p 315.50p 317.00p 207287
09/12/2021 320.50p 322.50p 316.00p 316.00p 739820
08/12/2021 321.50p 324.00p 318.50p 318.50p 220715
07/12/2021 315.00p 323.50p 308.00p 322.00p 417118
06/12/2021 318.50p 318.50p 312.67p 313.50p 266674
03/12/2021 318.00p 318.00p 310.50p 312.50p 193296
02/12/2021 309.50p 319.00p 309.50p 316.50p 241951
01/12/2021 307.00p 311.00p 306.50p 308.50p 285701
30/11/2021 302.50p 310.00p 301.37p 305.00p 448759
29/11/2021 313.00p 313.02p 308.50p 309.00p 294145
26/11/2021 305.50p 310.10p 303.00p 309.00p 362770
25/11/2021 311.00p 314.50p 309.88p 313.00p 111863
24/11/2021 304.50p 312.74p 304.50p 310.50p 177486
23/11/2021 307.00p 314.50p 307.00p 312.00p 306390
22/11/2021 310.00p 318.00p 310.00p 314.00p 251235
19/11/2021 322.50p 322.50p 308.50p 315.00p 377138
18/11/2021 311.50p 316.00p 310.50p 316.00p 200935
17/11/2021 304.00p 313.50p 304.00p 312.00p 221299
16/11/2021 301.50p 312.00p 301.50p 309.50p 141978
15/11/2021 302.50p 310.39p 302.50p 310.00p 136691
12/11/2021 301.50p 309.50p 301.50p 309.00p 146462
11/11/2021 307.00p 310.00p 306.50p 308.50p 191419
10/11/2021 312.00p 312.50p 305.50p 308.00p 234127
09/11/2021 310.50p 311.50p 305.82p 308.00p 294546
08/11/2021 306.50p 312.50p 304.00p 312.50p 226134
05/11/2021 299.50p 305.00p 299.50p 305.00p 323397
04/11/2021 300.00p 303.00p 295.00p 301.00p 618166
03/11/2021 297.00p 300.50p 294.50p 300.50p 170727
02/11/2021 294.00p 297.46p 293.21p 295.50p 264819
01/11/2021 290.00p 296.50p 289.00p 295.00p 131961
29/10/2021 290.00p 291.00p 288.00p 290.50p 238551
28/10/2021 291.50p 292.50p 287.50p 290.50p 506094
27/10/2021 280.00p 292.50p 280.00p 292.50p 246995
26/10/2021 280.00p 291.00p 276.50p 286.00p 629772
25/10/2021 269.50p 273.50p 263.50p 273.50p 368727
22/10/2021 252.50p 265.50p 252.50p 264.50p 346682
21/10/2021 251.50p 255.50p 250.00p 254.50p 508673
20/10/2021 257.00p 258.00p 251.00p 251.00p 134059
19/10/2021 261.50p 261.50p 254.50p 257.00p 316564
18/10/2021 254.00p 259.00p 252.39p 254.50p 261694
15/10/2021 260.50p 263.00p 256.50p 257.00p 311437
14/10/2021 257.00p 260.50p 257.00p 259.00p 158460
13/10/2021 253.00p 258.87p 253.00p 255.50p 164829
12/10/2021 260.00p 261.50p 255.50p 255.50p 109164
11/10/2021 266.00p 271.50p 261.00p 262.50p 121585
08/10/2021 263.50p 266.50p 261.50p 266.00p 155440
07/10/2021 256.00p 262.50p 253.00p 259.00p 988327
06/10/2021 252.00p 256.50p 250.00p 254.50p 270308
05/10/2021 267.00p 267.00p 256.00p 256.50p 298247
04/10/2021 267.50p 268.50p 262.00p 262.00p 134393
01/10/2021 264.50p 268.50p 260.50p 266.50p 216501
30/09/2021 278.50p 278.50p 266.50p 267.50p 618463
29/09/2021 271.50p 274.00p 268.50p 272.00p 195405
28/09/2021 267.50p 274.00p 267.50p 270.00p 524710
27/09/2021 271.50p 271.50p 265.53p 271.00p 343256
24/09/2021 263.00p 269.00p 260.50p 269.00p 131584
23/09/2021 263.50p 267.50p 259.50p 266.50p 115626
22/09/2021 255.00p 265.50p 255.00p 261.00p 418304
21/09/2021 265.50p 268.63p 258.50p 261.00p 219476
20/09/2021 262.50p 268.00p 260.50p 263.50p 421367
17/09/2021 270.50p 273.50p 266.00p 269.00p 449031
16/09/2021 271.50p 272.00p 264.50p 271.50p 195775
15/09/2021 271.00p 272.50p 268.00p 268.00p 148189
14/09/2021 272.50p 276.00p 270.00p 270.50p 303587
13/09/2021 276.00p 280.22p 272.00p 273.50p 996575
10/09/2021 282.50p 290.00p 277.00p 277.00p 387280
09/09/2021 286.50p 287.50p 283.15p 285.00p 414877
08/09/2021 297.00p 297.00p 286.00p 288.50p 200590
07/09/2021 300.00p 300.00p 290.00p 290.00p 100283
06/09/2021 296.00p 298.00p 294.00p 295.50p 60878
03/09/2021 296.00p 299.00p 291.19p 295.00p 134976
02/09/2021 292.00p 299.00p 288.50p 294.00p 66886
01/09/2021 291.00p 299.50p 286.50p 296.50p 146725
31/08/2021 286.50p 291.68p 283.50p 290.00p 1844276
30/08/2021 288.50p 290.00p 285.00p 289.00p 78656
27/08/2021 288.50p 290.00p 285.00p 289.00p 78656
26/08/2021 286.50p 290.00p 285.00p 288.50p 91846
25/08/2021 282.50p 288.00p 282.50p 287.50p 94362
24/08/2021 281.00p 283.00p 279.50p 283.00p 156512
23/08/2021 285.50p 289.00p 279.00p 279.50p 91541
20/08/2021 285.00p 285.50p 279.00p 283.00p 102883
19/08/2021 276.50p 284.50p 274.50p 282.00p 207028
18/08/2021 286.00p 286.00p 279.00p 280.00p 304660
17/08/2021 291.00p 292.50p 281.00p 281.00p 215058
16/08/2021 288.00p 290.50p 285.32p 289.50p 139039
13/08/2021 289.50p 290.61p 285.24p 289.50p 108985
12/08/2021 290.00p 290.00p 285.50p 286.00p 47804
11/08/2021 284.00p 289.50p 284.00p 287.00p 190045
10/08/2021 283.00p 287.00p 283.00p 287.00p 350212
09/08/2021 283.00p 284.14p 280.00p 282.00p 156585
06/08/2021 285.00p 290.00p 282.50p 283.00p 149632
05/08/2021 285.50p 290.50p 284.46p 289.50p 295244
04/08/2021 292.00p 292.00p 283.86p 285.00p 377620
03/08/2021 297.50p 297.50p 289.00p 289.00p 162639
02/08/2021 284.00p 298.04p 278.50p 292.50p 257687
30/07/2021 285.50p 287.00p 279.50p 283.50p 386635
29/07/2021 287.00p 288.00p 282.00p 284.00p 222923
28/07/2021 289.00p 292.50p 285.00p 287.00p 250487
27/07/2021 289.50p 294.50p 284.00p 290.00p 173558
26/07/2021 290.50p 295.50p 285.00p 288.00p 237110
23/07/2021 284.50p 291.00p 281.50p 290.00p 395103
22/07/2021 286.50p 290.61p 280.00p 282.00p 6688683
21/07/2021 277.00p 288.50p 277.00p 285.50p 219807
20/07/2021 276.50p 284.50p 275.00p 284.00p 435078
19/07/2021 277.50p 280.46p 270.50p 275.00p 198337
16/07/2021 286.00p 286.00p 278.50p 278.50p 183029
15/07/2021 283.00p 291.00p 279.00p 285.00p 485600
14/07/2021 291.00p 294.00p 283.00p 283.00p 439794
13/07/2021 294.00p 296.00p 289.00p 291.00p 159357
12/07/2021 300.00p 300.00p 291.00p 292.00p 951606
09/07/2021 285.00p 295.00p 284.50p 295.00p 200344
08/07/2021 287.00p 291.00p 283.50p 285.00p 203774
07/07/2021 295.00p 298.33p 287.50p 289.00p 555579
06/07/2021 298.50p 298.50p 292.50p 293.00p 201840
05/07/2021 291.00p 298.00p 285.50p 298.00p 473602
02/07/2021 299.00p 301.50p 289.00p 289.50p 441006
01/07/2021 310.50p 313.00p 297.00p 297.00p 269280
30/06/2021 318.50p 325.00p 309.00p 309.00p 477045
29/06/2021 310.50p 320.50p 310.50p 320.00p 263250
28/06/2021 318.50p 322.00p 314.00p 318.00p 255019
25/06/2021 317.00p 324.50p 311.50p 319.00p 399331
24/06/2021 326.50p 328.94p 316.50p 318.00p 301044
23/06/2021 325.50p 326.00p 322.50p 324.50p 698796
22/06/2021 320.00p 326.50p 320.00p 326.50p 221848
21/06/2021 324.50p 328.00p 321.00p 327.50p 309561
18/06/2021 327.50p 332.50p 322.50p 332.50p 848443
17/06/2021 318.00p 325.50p 318.00p 325.00p 339702
16/06/2021 326.50p 328.50p 322.74p 325.50p 367939
15/06/2021 323.00p 326.50p 319.00p 323.00p 1335052
14/06/2021 322.00p 326.50p 320.00p 325.00p 208590
11/06/2021 320.00p 321.00p 314.50p 320.50p 67605
10/06/2021 316.50p 316.50p 312.50p 315.00p 287694
09/06/2021 316.50p 321.50p 310.00p 315.00p 353702
08/06/2021 311.00p 315.00p 310.00p 313.00p 120451
07/06/2021 317.50p 318.13p 310.00p 310.00p 84219
04/06/2021 311.50p 316.50p 307.00p 314.00p 99272
03/06/2021 322.00p 323.50p 310.50p 313.00p 108401
02/06/2021 314.00p 317.50p 312.26p 316.50p 83770
01/06/2021 320.00p 320.00p 310.00p 312.50p 305234
31/05/2021 313.00p 313.50p 304.50p 312.50p 268013
28/05/2021 313.00p 313.50p 304.50p 312.50p 268013
27/05/2021 309.00p 314.50p 306.00p 306.00p 1046168
26/05/2021 312.50p 315.00p 307.35p 307.50p 334422
25/05/2021 311.00p 312.00p 305.00p 311.50p 256105
24/05/2021 318.50p 323.00p 303.00p 305.50p 83576
21/05/2021 306.50p 317.00p 303.50p 317.00p 169240
20/05/2021 313.00p 314.50p 308.27p 309.00p 92831
19/05/2021 301.50p 311.00p 301.50p 310.00p 229669
18/05/2021 313.00p 315.00p 308.00p 308.00p 72874
17/05/2021 311.50p 311.50p 306.00p 308.00p 313983
14/05/2021 313.00p 313.00p 308.00p 309.50p 376987
13/05/2021 297.50p 309.50p 297.50p 306.50p 138079
12/05/2021 311.00p 311.00p 306.00p 306.00p 167742
11/05/2021 310.50p 314.22p 308.00p 308.50p 122578
10/05/2021 315.50p 318.50p 314.00p 316.00p 95467
07/05/2021 319.50p 322.50p 317.00p 318.00p 116161
06/05/2021 317.00p 319.00p 311.50p 318.50p 262174
05/05/2021 310.00p 316.00p 309.00p 313.50p 241558
04/05/2021 310.50p 320.50p 310.50p 310.50p 269241
03/05/2021 313.00p 321.50p 310.00p 318.00p 405060
30/04/2021 313.00p 321.50p 310.00p 318.00p 405060
29/04/2021 310.50p 313.00p 308.50p 310.50p 117545
28/04/2021 313.00p 313.00p 307.00p 310.00p 130931
27/04/2021 301.50p 307.00p 301.50p 306.00p 213761
26/04/2021 300.00p 307.00p 300.00p 307.00p 175776
23/04/2021 300.00p 303.00p 300.00p 303.00p 101597
22/04/2021 303.00p 304.00p 297.00p 304.00p 166069
21/04/2021 299.00p 303.00p 295.00p 303.00p 237614
20/04/2021 309.00p 309.00p 295.00p 298.00p 178588
19/04/2021 304.50p 309.50p 301.50p 303.00p 269298
16/04/2021 301.50p 305.00p 298.50p 303.50p 259733
15/04/2021 287.00p 299.50p 287.00p 299.00p 198575
14/04/2021 289.50p 294.00p 288.00p 294.00p 169723
13/04/2021 290.50p 296.50p 289.00p 289.00p 188637
12/04/2021 293.50p 297.50p 291.76p 296.00p 195485
09/04/2021 296.00p 298.00p 290.00p 295.00p 194705
08/04/2021 288.00p 296.50p 288.00p 291.50p 218624
07/04/2021 288.50p 296.00p 287.37p 294.50p 189568
06/04/2021 289.50p 295.00p 287.00p 287.00p 224736
02/04/2021 294.00p 294.00p 287.50p 288.00p 459169

*Close Price adjusted for both dividends and splits