Essentra plc (LON:ESNT)
London · Delayed Price · Currency is GBP · Price in GBX 81.50
+0.10 (0.12%)
Apr 23, 2026, 2:34 PM GMT
Essentra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 83.50 | 84.40 | 81.40 | 81.40 | 81.40 | -2.05% | 1,180,348 |
| Apr 21, 2026 | 85.70 | 86.50 | 83.00 | 83.10 | 83.10 | -1.07% | 4,471,309 |
| Apr 20, 2026 | 84.00 | 85.70 | 83.20 | 84.00 | 84.00 | -2.67% | 1,851,961 |
| Apr 17, 2026 | 86.10 | 86.60 | 82.60 | 86.30 | 86.30 | 2.98% | 2,634,668 |
| Apr 16, 2026 | 86.00 | 86.06 | 83.70 | 83.80 | 83.80 | -1.41% | 1,351,005 |
| Apr 15, 2026 | 86.60 | 86.70 | 84.48 | 85.00 | 85.00 | 0.95% | 1,904,794 |
| Apr 14, 2026 | 84.10 | 86.56 | 84.00 | 84.20 | 84.20 | 0.24% | 1,675,165 |
| Apr 13, 2026 | 91.80 | 92.70 | 83.30 | 84.00 | 84.00 | -10.73% | 6,024,440 |
| Apr 10, 2026 | 92.60 | 94.30 | 90.10 | 94.10 | 94.10 | 1.73% | 520,686 |
| Apr 9, 2026 | 90.40 | 93.60 | 90.40 | 92.50 | 92.50 | -0.11% | 555,201 |
| Apr 8, 2026 | 91.10 | 93.60 | 90.70 | 92.60 | 92.60 | 5.47% | 724,153 |
| Apr 7, 2026 | 91.30 | 91.80 | 86.90 | 87.80 | 87.80 | -3.09% | 929,400 |
| Apr 2, 2026 | 89.00 | 92.00 | 89.00 | 90.60 | 90.60 | -0.77% | 505,581 |
| Apr 1, 2026 | 92.00 | 93.09 | 90.30 | 91.30 | 91.30 | 1.00% | 577,189 |
| Mar 31, 2026 | 91.50 | 91.50 | 90.10 | 90.40 | 90.40 | 0.33% | 637,309 |
| Mar 30, 2026 | 91.00 | 91.00 | 87.90 | 90.10 | 90.10 | 0.56% | 752,833 |
| Mar 27, 2026 | 90.30 | 92.50 | 89.00 | 89.60 | 89.60 | -1.54% | 1,152,432 |
| Mar 26, 2026 | 92.40 | 95.00 | 90.60 | 91.00 | 91.00 | -1.62% | 864,407 |
| Mar 25, 2026 | 91.80 | 95.20 | 91.80 | 92.50 | 92.50 | 0.43% | 734,993 |
| Mar 24, 2026 | 94.60 | 94.60 | 91.90 | 92.10 | 92.10 | -1.71% | 704,414 |
| Mar 23, 2026 | 90.00 | 96.00 | 88.38 | 93.70 | 93.70 | 1.96% | 1,542,172 |
| Mar 20, 2026 | 93.60 | 93.90 | 91.43 | 91.90 | 91.90 | -1.18% | 1,653,787 |
| Mar 19, 2026 | 95.70 | 96.20 | 93.00 | 93.00 | 93.00 | -4.52% | 1,346,803 |
| Mar 18, 2026 | 96.90 | 100.00 | 96.10 | 97.40 | 97.40 | -1.52% | 585,961 |
| Mar 17, 2026 | 93.10 | 100.20 | 90.50 | 98.90 | 98.90 | 9.52% | 1,234,030 |
| Mar 16, 2026 | 95.60 | 95.60 | 90.30 | 90.30 | 90.30 | -3.32% | 1,471,406 |
| Mar 13, 2026 | 96.90 | 96.90 | 93.00 | 93.40 | 93.40 | -1.06% | 486,981 |
| Mar 12, 2026 | 94.00 | 96.10 | 93.40 | 94.40 | 94.40 | -1.05% | 3,694,005 |
| Mar 11, 2026 | 95.10 | 97.00 | 94.10 | 95.40 | 95.40 | -0.42% | 347,299 |
| Mar 10, 2026 | 95.70 | 97.10 | 94.20 | 95.80 | 95.80 | 2.79% | 447,834 |
| Mar 9, 2026 | 97.00 | 97.00 | 90.90 | 93.20 | 93.20 | -1.48% | 1,025,037 |
| Mar 6, 2026 | 96.40 | 99.80 | 94.60 | 94.60 | 94.60 | -3.86% | 574,291 |
| Mar 5, 2026 | 101.80 | 101.80 | 98.40 | 98.40 | 98.40 | -1.20% | 345,339 |
| Mar 4, 2026 | 98.20 | 100.60 | 96.60 | 99.60 | 99.60 | 1.01% | 955,645 |
| Mar 3, 2026 | 103.40 | 103.40 | 97.80 | 98.60 | 98.60 | -4.27% | 2,092,863 |
| Mar 2, 2026 | 104.60 | 106.80 | 103.00 | 103.00 | 103.00 | -3.01% | 363,321 |
| Feb 27, 2026 | 107.80 | 108.20 | 105.40 | 106.20 | 106.20 | -0.56% | 325,214 |
| Feb 26, 2026 | 108.00 | 108.00 | 105.00 | 106.80 | 106.80 | 1.33% | 141,637 |
| Feb 25, 2026 | 105.20 | 108.19 | 105.20 | 105.40 | 105.40 | -1.86% | 1,327,412 |
| Feb 24, 2026 | 105.80 | 109.00 | 105.40 | 107.40 | 107.40 | 0.94% | 2,512,164 |
| Feb 23, 2026 | 109.80 | 109.80 | 106.00 | 106.40 | 106.40 | -2.03% | 714,301 |
| Feb 20, 2026 | 106.60 | 109.20 | 104.20 | 108.60 | 108.60 | 2.26% | 495,023 |
| Feb 19, 2026 | 107.40 | 107.80 | 105.80 | 106.20 | 106.20 | -0.75% | 789,210 |
| Feb 18, 2026 | 105.80 | 107.60 | 105.20 | 107.00 | 107.00 | 0.75% | 518,050 |
| Feb 17, 2026 | 105.20 | 107.60 | 103.80 | 106.20 | 106.20 | 0.38% | 866,326 |
| Feb 16, 2026 | 107.60 | 107.60 | 105.60 | 105.80 | 105.80 | -1.12% | 571,063 |
| Feb 13, 2026 | 107.60 | 108.20 | 105.80 | 107.00 | 107.00 | - | 807,583 |
| Feb 12, 2026 | 108.60 | 109.40 | 107.00 | 107.00 | 107.00 | -0.37% | 417,120 |
| Feb 11, 2026 | 103.40 | 107.60 | 103.40 | 107.40 | 107.40 | 1.32% | 356,315 |
| Feb 10, 2026 | 101.40 | 106.40 | 101.40 | 106.00 | 106.00 | 1.53% | 491,694 |