Essentra plc (LON:ESNT)
London · Delayed Price · Currency is GBP · Price in GBX 108.02
+4.02 (3.87%)
Jan 22, 2026, 4:28 PM GMT
Essentra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 101.40 | 107.00 | 101.40 | 107.00 | - | 2.88% | 136,747 |
| Jan 21, 2026 | 107.20 | 107.20 | 101.40 | 104.00 | 104.00 | -0.76% | 733,419 |
| Jan 20, 2026 | 107.00 | 108.80 | 104.00 | 104.80 | 104.80 | -2.60% | 1,645,918 |
| Jan 19, 2026 | 104.00 | 108.00 | 101.40 | 107.60 | 107.60 | 4.06% | 2,205,691 |
| Jan 16, 2026 | 97.50 | 103.80 | 96.80 | 103.40 | 103.40 | 6.38% | 5,543,588 |
| Jan 15, 2026 | 96.00 | 99.90 | 93.70 | 97.20 | 97.20 | 0.93% | 3,886,858 |
| Jan 14, 2026 | 94.54 | 96.30 | 93.00 | 96.30 | 96.30 | 1.37% | 2,109,367 |
| Jan 13, 2026 | 95.60 | 95.60 | 93.00 | 95.00 | 95.00 | - | 250,738 |
| Jan 12, 2026 | 92.80 | 95.60 | 92.60 | 95.00 | 95.00 | - | 240,458 |
| Jan 9, 2026 | 95.30 | 95.30 | 92.20 | 95.00 | 95.00 | 2.15% | 189,606 |
| Jan 8, 2026 | 92.10 | 94.40 | 91.30 | 93.00 | 93.00 | -0.11% | 2,922,511 |
| Jan 7, 2026 | 93.00 | 96.30 | 92.00 | 93.10 | 93.10 | -0.32% | 350,620 |
| Jan 6, 2026 | 96.40 | 96.50 | 93.40 | 93.40 | 93.40 | -2.61% | 894,625 |
| Jan 5, 2026 | 98.50 | 98.50 | 93.00 | 95.90 | 95.90 | -0.10% | 395,702 |
| Jan 2, 2026 | 98.40 | 98.40 | 95.30 | 96.00 | 96.00 | -0.62% | 178,587 |
| Dec 31, 2025 | 95.90 | 98.30 | 95.20 | 96.60 | 96.60 | - | 97,002 |
| Dec 30, 2025 | 97.00 | 97.50 | 96.50 | 96.60 | 96.60 | -0.62% | 163,390 |
| Dec 29, 2025 | 98.30 | 98.30 | 96.00 | 97.20 | 97.20 | 1.14% | 223,090 |
| Dec 24, 2025 | 97.00 | 99.00 | 96.00 | 96.10 | 96.10 | -0.41% | 38,137 |
| Dec 23, 2025 | 95.50 | 98.00 | 95.50 | 96.50 | 96.50 | -1.23% | 160,308 |
| Dec 22, 2025 | 96.60 | 99.00 | 96.40 | 97.70 | 97.70 | -0.31% | 347,601 |
| Dec 19, 2025 | 95.40 | 99.10 | 95.00 | 98.00 | 98.00 | -0.71% | 713,111 |
| Dec 18, 2025 | 99.70 | 99.70 | 96.50 | 98.70 | 98.70 | 0.10% | 280,751 |
| Dec 17, 2025 | 100.00 | 100.00 | 98.00 | 98.60 | 98.60 | 0.20% | 126,561 |
| Dec 16, 2025 | 100.00 | 100.00 | 98.10 | 98.40 | 98.40 | -1.20% | 748,859 |
| Dec 15, 2025 | 99.10 | 102.20 | 98.50 | 99.60 | 99.60 | - | 337,472 |
| Dec 12, 2025 | 99.30 | 100.20 | 97.30 | 99.60 | 99.60 | 1.84% | 147,154 |
| Dec 11, 2025 | 97.30 | 99.10 | 97.00 | 97.80 | 97.80 | 0.82% | 1,106,549 |
| Dec 10, 2025 | 97.30 | 98.33 | 96.60 | 97.00 | 97.00 | -0.31% | 706,840 |
| Dec 9, 2025 | 97.10 | 98.86 | 96.30 | 97.30 | 97.30 | 1.04% | 914,807 |
| Dec 8, 2025 | 99.70 | 100.60 | 96.30 | 96.30 | 96.30 | -4.27% | 557,465 |
| Dec 5, 2025 | 97.70 | 101.00 | 97.50 | 100.60 | 100.60 | 1.82% | 630,028 |
| Dec 4, 2025 | 99.00 | 99.10 | 97.60 | 98.80 | 98.80 | 0.41% | 629,869 |
| Dec 3, 2025 | 97.70 | 100.60 | 97.70 | 98.40 | 98.40 | 1.03% | 1,073,595 |
| Dec 2, 2025 | 98.90 | 99.80 | 96.70 | 97.40 | 97.40 | -1.02% | 804,192 |
| Dec 1, 2025 | 96.40 | 98.60 | 96.40 | 98.40 | 98.40 | 0.41% | 680,216 |
| Nov 28, 2025 | 98.30 | 98.90 | 98.00 | 98.00 | 98.00 | -0.10% | 314,514 |
| Nov 27, 2025 | 97.00 | 98.90 | 96.83 | 98.10 | 98.10 | 1.13% | 170,763 |
| Nov 26, 2025 | 97.10 | 97.50 | 95.40 | 97.00 | 97.00 | -0.51% | 230,857 |
| Nov 25, 2025 | 94.20 | 98.10 | 94.20 | 97.50 | 97.50 | 1.46% | 4,867,306 |
| Nov 24, 2025 | 92.50 | 96.60 | 92.50 | 96.10 | 96.10 | 3.22% | 781,752 |
| Nov 21, 2025 | 92.80 | 93.20 | 91.70 | 93.10 | 93.10 | 0.22% | 2,889,963 |
| Nov 20, 2025 | 94.50 | 94.50 | 92.50 | 92.90 | 92.90 | 0.22% | 683,467 |
| Nov 19, 2025 | 88.60 | 93.40 | 88.60 | 92.70 | 92.70 | 1.87% | 788,035 |
| Nov 18, 2025 | 90.90 | 91.45 | 89.60 | 91.00 | 91.00 | -1.30% | 876,617 |
| Nov 17, 2025 | 92.60 | 94.10 | 91.00 | 92.20 | 92.20 | -0.32% | 1,266,213 |
| Nov 14, 2025 | 91.50 | 94.00 | 90.90 | 92.50 | 92.50 | 0.22% | 620,139 |
| Nov 13, 2025 | 92.00 | 94.50 | 90.90 | 92.30 | 92.30 | -1.81% | 1,056,100 |
| Nov 12, 2025 | 96.00 | 97.60 | 94.00 | 94.00 | 94.00 | -2.19% | 785,765 |
| Nov 11, 2025 | 91.00 | 96.60 | 91.00 | 96.10 | 96.10 | 5.72% | 805,023 |