Essentra (ESNT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
12/03/2025 116.00p 116.60p 114.52p 116.00p 1331204
11/03/2025 116.00p 119.60p 113.60p 114.40p 2475388
10/03/2025 118.20p 118.60p 115.20p 116.00p 915809
07/03/2025 117.80p 117.80p 115.60p 117.80p 690703
06/03/2025 115.20p 118.80p 115.20p 118.40p 4010112
05/03/2025 113.00p 118.20p 113.00p 114.60p 7372014
04/03/2025 117.20p 117.40p 113.00p 113.60p 1078379
03/03/2025 117.00p 120.40p 116.31p 118.00p 1340910
28/02/2025 115.40p 118.40p 115.40p 116.60p 11896278
27/02/2025 118.80p 120.40p 116.60p 118.00p 664300
26/02/2025 117.60p 122.00p 117.60p 120.20p 1262649
25/02/2025 117.20p 119.07p 117.20p 118.80p 619542
24/02/2025 117.00p 120.20p 117.00p 118.60p 720668
21/02/2025 119.00p 121.60p 117.60p 118.60p 621115
20/02/2025 120.20p 122.20p 119.20p 120.20p 716926
19/02/2025 121.80p 125.60p 121.20p 121.20p 1842923
18/02/2025 124.80p 126.00p 123.60p 125.00p 535180
17/02/2025 121.00p 125.60p 121.00p 125.60p 1406702
14/02/2025 121.80p 124.60p 121.80p 124.00p 1278408
13/02/2025 121.60p 125.40p 121.60p 124.00p 1880484
12/02/2025 122.20p 124.80p 122.20p 124.00p 2442496
11/02/2025 125.20p 127.60p 124.00p 124.80p 1161213
10/02/2025 124.40p 126.80p 124.20p 126.20p 368511
07/02/2025 123.40p 125.60p 123.40p 124.20p 1092602
06/02/2025 121.00p 126.00p 121.00p 124.60p 353117
05/02/2025 122.00p 124.20p 120.40p 123.40p 2244279
04/02/2025 120.40p 123.03p 120.40p 122.00p 857432
03/02/2025 121.00p 123.14p 119.80p 122.20p 683956
31/01/2025 123.80p 125.20p 123.40p 124.60p 853980
30/01/2025 117.60p 123.80p 117.60p 123.80p 280127
29/01/2025 118.20p 121.20p 118.20p 120.80p 995068
28/01/2025 117.60p 121.03p 117.60p 120.40p 879630
27/01/2025 118.20p 120.40p 118.20p 120.00p 318677
24/01/2025 119.40p 121.40p 118.20p 119.00p 284816
23/01/2025 119.00p 121.60p 118.30p 119.00p 556705
22/01/2025 121.20p 123.00p 118.60p 119.40p 1018130
21/01/2025 121.20p 122.80p 117.20p 121.40p 974490
20/01/2025 124.20p 124.57p 122.00p 122.40p 456776
17/01/2025 121.00p 125.15p 121.00p 123.40p 496479
16/01/2025 119.20p 124.20p 119.20p 123.60p 599336
15/01/2025 120.20p 122.00p 117.80p 121.80p 669796
14/01/2025 121.40p 121.40p 117.20p 117.20p 1162521
13/01/2025 120.60p 121.60p 118.00p 118.00p 355661
10/01/2025 120.20p 121.80p 117.59p 120.60p 527968
09/01/2025 124.80p 126.20p 121.00p 121.00p 640677
08/01/2025 131.60p 131.60p 125.60p 125.60p 435978
07/01/2025 129.00p 130.20p 127.80p 129.80p 421095
06/01/2025 132.80p 132.80p 129.40p 130.20p 331002
03/01/2025 130.60p 130.60p 129.00p 130.40p 220563
02/01/2025 129.20p 133.60p 129.20p 131.40p 237211
31/12/2024 130.00p 133.00p 130.00p 133.00p 120111
30/12/2024 130.40p 130.80p 128.80p 130.20p 236643
27/12/2024 129.40p 131.80p 129.40p 131.60p 203638
24/12/2024 129.20p 131.40p 129.20p 131.40p 89764
23/12/2024 128.60p 130.60p 128.60p 130.60p 261856
20/12/2024 128.40p 131.60p 128.40p 130.40p 854530
19/12/2024 133.00p 133.20p 131.00p 131.20p 622265
18/12/2024 134.80p 136.47p 133.84p 134.00p 766338
17/12/2024 136.80p 138.00p 134.93p 135.20p 486384
16/12/2024 140.00p 141.40p 137.60p 137.60p 1089532
13/12/2024 143.00p 144.20p 139.20p 140.60p 722056
12/12/2024 143.40p 147.00p 143.20p 143.20p 272463
11/12/2024 149.60p 149.60p 145.00p 147.00p 177045
10/12/2024 144.40p 148.20p 144.40p 146.80p 303083
09/12/2024 143.80p 148.80p 143.80p 148.00p 284958
06/12/2024 148.60p 148.60p 145.20p 147.60p 690787
05/12/2024 144.40p 147.60p 144.40p 145.80p 950668
04/12/2024 145.00p 148.51p 144.20p 147.40p 1372620
03/12/2024 144.00p 146.00p 144.00p 144.60p 775253
02/12/2024 147.00p 147.00p 144.00p 144.00p 335966
29/11/2024 147.00p 147.00p 144.20p 144.80p 292581
28/11/2024 146.60p 147.40p 145.60p 146.80p 192921
27/11/2024 149.00p 149.00p 145.40p 145.60p 151631
26/11/2024 146.40p 148.60p 145.20p 146.20p 293823
25/11/2024 147.40p 151.60p 147.20p 150.00p 407593
22/11/2024 149.40p 151.80p 149.40p 150.00p 210889
21/11/2024 145.60p 149.40p 145.20p 149.00p 205176
20/11/2024 156.00p 156.00p 148.40p 148.40p 185605
19/11/2024 151.60p 155.89p 151.00p 151.60p 256016
18/11/2024 151.80p 156.00p 151.00p 153.80p 188048
15/11/2024 154.40p 156.00p 151.60p 153.80p 331247
14/11/2024 149.20p 152.60p 148.00p 152.60p 3513277
13/11/2024 155.20p 155.94p 149.00p 149.60p 668401
12/11/2024 155.20p 159.80p 155.20p 155.20p 190000
11/11/2024 156.40p 159.80p 156.40p 158.80p 145003
08/11/2024 154.40p 157.60p 154.00p 155.80p 1901539
07/11/2024 156.00p 156.60p 152.60p 154.20p 210421
06/11/2024 151.80p 155.20p 151.60p 152.40p 477839
05/11/2024 152.20p 152.20p 149.20p 149.20p 239914
04/11/2024 148.40p 151.40p 148.40p 150.20p 197719
01/11/2024 150.00p 152.20p 146.20p 150.20p 230852
31/10/2024 152.60p 152.60p 147.40p 148.40p 437064
30/10/2024 148.60p 153.40p 148.20p 149.00p 668875
29/10/2024 156.00p 156.00p 148.40p 149.60p 1413717
28/10/2024 156.00p 156.00p 152.22p 153.80p 135586
25/10/2024 155.20p 155.20p 149.00p 153.00p 274174
24/10/2024 153.20p 153.43p 150.54p 151.00p 202800
23/10/2024 156.00p 156.00p 151.00p 151.00p 315656
22/10/2024 151.80p 153.80p 149.40p 152.20p 453629
21/10/2024 150.80p 154.40p 150.80p 152.00p 550201
18/10/2024 149.00p 153.40p 149.00p 152.20p 203467
17/10/2024 156.00p 156.00p 150.80p 151.00p 874511
16/10/2024 151.00p 154.00p 151.00p 152.20p 322192
15/10/2024 153.00p 155.00p 152.20p 152.60p 537091
14/10/2024 150.20p 154.00p 150.20p 152.80p 206054
11/10/2024 147.60p 152.20p 147.60p 150.60p 359768
10/10/2024 147.60p 151.20p 147.60p 151.20p 526150
09/10/2024 147.00p 153.00p 147.00p 150.00p 1055074
08/10/2024 147.80p 151.00p 147.80p 150.40p 227783
07/10/2024 149.60p 153.20p 149.60p 151.40p 645541
04/10/2024 150.00p 153.80p 150.00p 152.80p 248541
03/10/2024 148.00p 150.60p 148.00p 150.00p 272119
02/10/2024 149.00p 151.00p 148.80p 150.00p 692010
01/10/2024 156.00p 156.00p 149.80p 150.00p 927535
30/09/2024 155.00p 155.00p 150.30p 152.80p 441852
27/09/2024 149.60p 153.60p 149.60p 153.60p 308764
26/09/2024 143.60p 150.00p 143.60p 149.60p 390184
25/09/2024 150.00p 154.60p 146.20p 146.20p 358934
24/09/2024 151.00p 153.20p 148.40p 150.40p 582590
23/09/2024 142.40p 148.60p 142.40p 148.00p 639658
20/09/2024 141.60p 148.80p 141.60p 148.80p 2494648
19/09/2024 144.00p 145.20p 141.60p 145.00p 833737
18/09/2024 141.60p 143.40p 140.52p 143.00p 2634657
17/09/2024 138.80p 142.00p 125.92p 141.80p 8383105
16/09/2024 167.40p 168.00p 165.20p 167.20p 224727
13/09/2024 163.80p 167.20p 163.80p 167.00p 151464
12/09/2024 161.80p 164.80p 161.60p 163.20p 602216
11/09/2024 164.20p 164.20p 159.20p 160.80p 137154
10/09/2024 161.20p 164.00p 160.00p 160.20p 254474
09/09/2024 164.40p 167.00p 162.00p 163.20p 190776

*Close Price adjusted for both dividends and splits