Essentra (ESNT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/12/2025 97.00p 99.00p 96.00p 96.10p 38137
23/12/2025 95.50p 98.00p 95.50p 96.50p 160308
22/12/2025 96.60p 99.00p 96.40p 97.70p 347601
19/12/2025 95.40p 99.10p 95.00p 98.00p 713111
18/12/2025 99.70p 99.70p 96.50p 98.70p 280752
17/12/2025 100.00p 100.00p 98.00p 98.60p 126562
16/12/2025 100.00p 100.00p 98.10p 98.40p 748860
15/12/2025 99.10p 102.20p 98.50p 99.60p 337472
12/12/2025 99.30p 100.20p 97.30p 99.60p 147155
11/12/2025 97.30p 99.10p 97.00p 97.80p 1106549
10/12/2025 97.30p 98.33p 96.60p 97.00p 706840
09/12/2025 97.10p 98.86p 96.30p 97.30p 914806
08/12/2025 99.70p 100.60p 96.30p 96.30p 557465
05/12/2025 97.70p 101.00p 97.50p 100.60p 630028
04/12/2025 99.00p 99.10p 97.60p 98.80p 629869
03/12/2025 97.70p 100.60p 97.70p 98.40p 1073595
02/12/2025 98.90p 99.80p 96.70p 97.40p 804191
01/12/2025 96.40p 98.60p 96.40p 98.40p 680217
28/11/2025 98.30p 98.90p 98.00p 98.00p 314514
27/11/2025 97.00p 98.90p 96.83p 98.10p 170762
26/11/2025 97.10p 97.50p 95.40p 97.00p 230856
25/11/2025 94.20p 98.10p 94.20p 97.50p 4867306
24/11/2025 92.50p 96.60p 92.50p 96.10p 781752
21/11/2025 92.30p 93.20p 91.60p 93.10p 2889963
20/11/2025 94.50p 94.50p 92.50p 92.90p 683467
19/11/2025 88.60p 93.40p 88.60p 92.70p 788034
18/11/2025 90.90p 91.45p 89.60p 91.00p 876617
17/11/2025 92.60p 94.10p 91.00p 92.20p 1266212
14/11/2025 91.50p 94.00p 90.90p 92.50p 620139
13/11/2025 92.00p 94.50p 90.90p 92.30p 1056100
12/11/2025 96.00p 97.60p 94.00p 94.00p 785765
11/11/2025 91.00p 96.60p 91.00p 96.10p 805024
10/11/2025 94.00p 94.20p 90.80p 90.90p 600677
07/11/2025 94.00p 95.00p 91.90p 93.20p 1552492
06/11/2025 92.60p 95.10p 92.30p 93.50p 840966
05/11/2025 92.90p 95.50p 92.50p 93.00p 395864
04/11/2025 95.40p 96.00p 93.00p 93.70p 1078009
03/11/2025 99.40p 99.40p 95.50p 95.70p 859526
31/10/2025 101.20p 101.20p 97.00p 97.40p 526564
30/10/2025 103.80p 105.03p 93.90p 99.30p 2044191
29/10/2025 109.00p 109.00p 106.00p 106.40p 556666
28/10/2025 109.00p 109.00p 106.00p 106.60p 1081653
27/10/2025 114.00p 114.00p 108.20p 108.20p 514174
24/10/2025 114.00p 114.00p 111.00p 112.40p 1218553
23/10/2025 111.00p 113.60p 110.40p 111.80p 239760
22/10/2025 108.60p 110.60p 107.00p 110.20p 299431
21/10/2025 110.40p 110.40p 106.40p 108.00p 300505
20/10/2025 107.60p 109.20p 107.00p 107.80p 209639
17/10/2025 110.80p 110.80p 107.20p 108.60p 251609
16/10/2025 108.20p 111.00p 108.20p 110.00p 287555
15/10/2025 107.00p 111.20p 107.00p 110.80p 398459
14/10/2025 107.80p 109.60p 107.20p 109.00p 277840
13/10/2025 104.60p 110.20p 104.60p 109.80p 456490
10/10/2025 110.00p 111.00p 106.38p 107.20p 930727
09/10/2025 110.00p 111.60p 109.40p 110.00p 205001
08/10/2025 108.60p 112.00p 108.60p 110.20p 303426
07/10/2025 110.80p 112.20p 110.60p 111.20p 443058
06/10/2025 112.80p 113.60p 109.40p 110.60p 288091
03/10/2025 111.20p 113.00p 110.40p 113.00p 346117
02/10/2025 108.60p 110.40p 107.40p 110.40p 498653
01/10/2025 108.60p 108.60p 106.20p 108.40p 185806
30/09/2025 106.20p 107.80p 105.40p 107.60p 445253
29/09/2025 104.80p 106.60p 103.56p 106.60p 780863
26/09/2025 102.20p 103.60p 102.20p 103.60p 377865
25/09/2025 106.20p 106.20p 102.20p 102.60p 304103
24/09/2025 105.80p 107.60p 104.40p 105.00p 906831
23/09/2025 104.20p 107.40p 104.20p 106.20p 732163
22/09/2025 100.80p 106.40p 99.80p 105.60p 910898
19/09/2025 96.80p 101.00p 96.80p 101.00p 6149266
18/09/2025 98.40p 100.20p 97.90p 98.30p 1811530
17/09/2025 99.50p 99.60p 97.20p 98.80p 1729410
16/09/2025 95.00p 97.80p 95.00p 98.80p 1691251
15/09/2025 95.00p 97.80p 94.30p 97.80p 1153296
12/09/2025 96.30p 97.10p 94.80p 95.00p 373047
11/09/2025 97.80p 97.80p 95.20p 96.40p 474422
10/09/2025 97.80p 97.80p 94.80p 95.20p 271199
09/09/2025 98.30p 98.30p 95.10p 95.10p 276874
08/09/2025 99.50p 101.00p 97.20p 98.20p 276956
05/09/2025 99.40p 100.40p 98.60p 99.00p 495217
04/09/2025 96.90p 98.80p 96.20p 98.90p 370481
03/09/2025 97.30p 99.10p 96.00p 97.70p 424167
02/09/2025 104.00p 104.00p 97.50p 97.80p 587095
01/09/2025 100.40p 103.07p 100.00p 102.60p 319637
29/08/2025 103.40p 103.40p 100.80p 100.60p 311184
28/08/2025 102.00p 103.80p 100.61p 102.60p 667097
27/08/2025 103.40p 103.80p 100.80p 101.80p 423019
26/08/2025 106.60p 106.60p 102.40p 103.60p 534026
22/08/2025 103.00p 106.00p 102.83p 106.00p 2881675
21/08/2025 102.20p 103.80p 101.14p 103.20p 446883
20/08/2025 101.20p 106.20p 101.20p 103.20p 551887
19/08/2025 98.40p 104.00p 98.40p 103.60p 738919
18/08/2025 99.50p 101.40p 98.50p 100.40p 389687
15/08/2025 100.40p 101.60p 99.00p 99.00p 408178
14/08/2025 101.40p 102.00p 99.80p 100.20p 391764
13/08/2025 100.40p 103.00p 100.40p 101.00p 458934
12/08/2025 98.00p 102.05p 98.00p 101.20p 366833
11/08/2025 104.00p 105.00p 99.60p 99.90p 724130
08/08/2025 101.00p 104.60p 101.00p 104.00p 1834313
07/08/2025 102.20p 104.00p 101.72p 103.00p 458302
06/08/2025 101.00p 103.18p 101.00p 102.20p 435380
05/08/2025 102.80p 102.80p 101.40p 102.00p 278356
04/08/2025 101.00p 103.80p 101.00p 102.80p 533416
01/08/2025 107.60p 107.60p 102.40p 103.00p 381021
31/07/2025 106.20p 108.00p 103.80p 104.60p 566784
30/07/2025 102.80p 106.20p 102.20p 106.20p 327304
29/07/2025 105.20p 112.80p 103.80p 104.40p 1569121
28/07/2025 107.80p 107.80p 102.80p 104.20p 935408
25/07/2025 102.80p 107.20p 102.80p 106.60p 490142
24/07/2025 102.80p 106.80p 102.80p 104.60p 482045
23/07/2025 104.20p 105.60p 102.80p 104.60p 552600
22/07/2025 103.00p 104.00p 102.00p 103.80p 759279
21/07/2025 104.20p 105.80p 103.20p 103.20p 644855
18/07/2025 103.40p 108.20p 103.40p 104.20p 483971
17/07/2025 111.00p 112.00p 104.80p 105.40p 1186338
16/07/2025 116.00p 123.80p 111.20p 112.60p 4878249
15/07/2025 111.00p 119.00p 111.00p 118.60p 2056023
14/07/2025 112.00p 115.40p 111.00p 113.00p 597522
11/07/2025 112.00p 112.00p 109.14p 110.00p 549513
10/07/2025 110.00p 111.60p 109.00p 111.20p 391251
09/07/2025 110.00p 111.48p 108.60p 108.60p 367775
08/07/2025 114.80p 114.80p 108.51p 112.00p 515941
07/07/2025 115.80p 115.80p 111.20p 111.20p 902826
04/07/2025 113.80p 115.80p 112.20p 115.00p 948356
03/07/2025 110.80p 113.60p 110.20p 113.40p 621765
02/07/2025 107.00p 109.80p 107.00p 109.60p 3887430
01/07/2025 105.80p 109.20p 105.80p 107.00p 672955
30/06/2025 109.20p 110.20p 105.84p 107.00p 1080400
27/06/2025 106.40p 110.00p 105.40p 109.20p 874034
26/06/2025 103.60p 105.40p 103.60p 105.20p 593035
25/06/2025 99.50p 103.60p 99.50p 103.60p 380200
24/06/2025 97.40p 102.40p 97.40p 101.60p 472327
23/06/2025 96.20p 99.74p 96.20p 99.20p 551089
20/06/2025 97.50p 99.40p 95.10p 98.00p 697414
19/06/2025 95.60p 97.40p 94.70p 95.50p 457190
18/06/2025 95.80p 98.30p 95.80p 98.10p 293910
17/06/2025 95.00p 98.35p 95.00p 97.70p 497561
16/06/2025 100.80p 100.80p 96.80p 97.00p 321772
13/06/2025 98.00p 99.80p 97.50p 99.30p 218987
12/06/2025 100.00p 100.25p 98.60p 99.90p 321310
11/06/2025 104.00p 104.00p 100.00p 100.00p 317421
10/06/2025 99.70p 102.00p 99.70p 101.00p 3367740
09/06/2025 100.00p 100.20p 98.47p 99.90p 416974
06/06/2025 98.00p 99.80p 95.90p 99.60p 273801
05/06/2025 94.00p 96.80p 94.00p 96.60p 3592389
04/06/2025 96.70p 97.30p 95.10p 96.00p 328890
03/06/2025 94.50p 97.20p 93.90p 96.00p 294576
02/06/2025 95.20p 96.80p 94.70p 94.70p 446788
30/05/2025 95.90p 97.64p 95.40p 96.40p 423207
29/05/2025 98.50p 99.20p 96.00p 96.20p 474435
28/05/2025 98.80p 98.80p 97.20p 98.50p 224994
27/05/2025 97.90p 98.30p 97.00p 98.00p 1028336
23/05/2025 96.60p 98.80p 94.70p 96.80p 499100
22/05/2025 99.60p 100.37p 94.70p 98.00p 997155
21/05/2025 100.40p 102.40p 99.60p 100.40p 676257
20/05/2025 97.90p 100.60p 97.70p 100.20p 472715
19/05/2025 96.60p 100.20p 96.60p 99.80p 490777
16/05/2025 98.20p 99.10p 97.40p 99.10p 1219926
15/05/2025 97.70p 98.40p 96.30p 97.60p 710240
14/05/2025 99.00p 99.04p 97.80p 98.20p 380205
13/05/2025 98.00p 99.70p 98.00p 99.10p 369183
12/05/2025 94.10p 100.00p 94.10p 98.70p 521461
09/05/2025 97.00p 97.00p 95.50p 96.40p 506134
08/05/2025 92.00p 96.50p 92.00p 95.20p 544668
07/05/2025 92.00p 93.90p 91.70p 92.50p 261856
06/05/2025 93.50p 93.50p 91.20p 92.00p 332530
02/05/2025 90.00p 92.80p 90.00p 92.80p 219009
01/05/2025 90.60p 92.20p 90.00p 91.90p 844429
30/04/2025 90.10p 92.60p 89.90p 90.10p 2197696
29/04/2025 93.60p 93.60p 90.20p 91.00p 263112
28/04/2025 91.00p 92.80p 91.00p 91.40p 523546
25/04/2025 94.50p 94.50p 91.10p 91.20p 405020
24/04/2025 94.50p 94.50p 92.50p 92.70p 395322
23/04/2025 89.50p 94.40p 89.50p 93.00p 7034803
22/04/2025 92.10p 93.60p 89.40p 89.70p 496715
17/04/2025 91.50p 93.10p 91.40p 92.30p 700303
16/04/2025 95.50p 95.50p 91.30p 92.40p 865558
15/04/2025 92.00p 94.50p 92.00p 93.20p 589604
14/04/2025 94.00p 95.30p 92.90p 93.40p 1470268
11/04/2025 92.80p 94.90p 92.60p 93.00p 902224
10/04/2025 93.00p 96.20p 91.60p 94.20p 2650689
09/04/2025 90.80p 91.60p 88.53p 90.80p 2250879
08/04/2025 90.50p 94.10p 90.50p 93.20p 3201561
07/04/2025 96.90p 97.00p 90.30p 92.30p 1063720
04/04/2025 97.20p 98.34p 94.00p 96.20p 1179695
03/04/2025 98.00p 100.07p 97.10p 97.70p 1035240
02/04/2025 103.00p 103.00p 98.70p 100.20p 849744
01/04/2025 99.00p 101.60p 99.00p 100.80p 1287805
31/03/2025 102.00p 102.12p 99.30p 99.40p 1586344
28/03/2025 103.00p 105.00p 102.56p 102.60p 5669589
27/03/2025 104.00p 105.80p 102.65p 103.40p 1705599
26/03/2025 105.60p 107.00p 104.00p 104.40p 996426
25/03/2025 104.00p 106.29p 103.83p 105.40p 756975
24/03/2025 104.00p 106.40p 103.60p 104.00p 839553
21/03/2025 108.20p 110.00p 103.80p 104.00p 10378517
20/03/2025 108.60p 112.60p 108.20p 110.20p 2553637
19/03/2025 117.00p 117.00p 108.40p 108.80p 1721759
18/03/2025 115.40p 118.40p 114.00p 115.60p 2183957
17/03/2025 119.00p 120.00p 117.40p 117.40p 568491
14/03/2025 116.20p 118.60p 115.00p 118.40p 1461090
13/03/2025 117.80p 118.80p 115.80p 116.00p 1802124

*Close Price adjusted for both dividends and splits