Essentra plc (LON:ESNT)
London · Delayed Price · Currency is GBP · Price in GBX 97.40
-1.90 (-1.91%)
Oct 31, 2025, 5:07 PM BST
Essentra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 101.20 | 101.20 | 97.00 | 97.40 | 97.40 | -1.91% | 523,264 |
| Oct 30, 2025 | 103.80 | 105.03 | 93.90 | 99.30 | 99.30 | -6.67% | 2,044,189 |
| Oct 29, 2025 | 109.00 | 109.00 | 106.00 | 106.40 | 106.40 | -0.19% | 556,666 |
| Oct 28, 2025 | 109.00 | 109.00 | 106.00 | 106.60 | 106.60 | -1.48% | 1,081,653 |
| Oct 27, 2025 | 114.00 | 114.00 | 108.20 | 108.20 | 108.20 | -3.74% | 514,174 |
| Oct 24, 2025 | 114.00 | 114.00 | 111.00 | 112.40 | 112.40 | 0.54% | 1,218,553 |
| Oct 23, 2025 | 111.00 | 113.60 | 110.40 | 111.80 | 111.80 | 1.45% | 239,760 |
| Oct 22, 2025 | 109.65 | 110.60 | 107.00 | 110.20 | 110.20 | 2.04% | 299,431 |
| Oct 21, 2025 | 110.40 | 110.40 | 106.40 | 108.00 | 108.00 | 0.19% | 300,505 |
| Oct 20, 2025 | 108.39 | 109.20 | 107.00 | 107.80 | 107.80 | -0.74% | 209,639 |
| Oct 17, 2025 | 110.80 | 110.80 | 107.20 | 108.60 | 108.60 | -1.27% | 251,609 |
| Oct 16, 2025 | 108.20 | 111.00 | 108.20 | 110.00 | 110.00 | -0.72% | 287,555 |
| Oct 15, 2025 | 107.00 | 111.20 | 107.00 | 110.80 | 110.80 | 1.65% | 398,459 |
| Oct 14, 2025 | 107.80 | 109.60 | 107.20 | 109.00 | 109.00 | -0.73% | 277,840 |
| Oct 13, 2025 | 104.60 | 110.20 | 104.60 | 109.80 | 109.80 | 2.43% | 456,490 |
| Oct 10, 2025 | 110.00 | 111.00 | 106.38 | 107.20 | 107.20 | -2.55% | 930,727 |
| Oct 9, 2025 | 110.00 | 111.60 | 109.40 | 110.00 | 110.00 | -0.18% | 205,001 |
| Oct 8, 2025 | 108.60 | 112.00 | 108.60 | 110.20 | 110.20 | -0.90% | 303,426 |
| Oct 7, 2025 | 110.80 | 112.20 | 110.60 | 111.20 | 111.20 | 0.54% | 443,058 |
| Oct 6, 2025 | 112.80 | 113.60 | 109.40 | 110.60 | 110.60 | -2.12% | 288,092 |
| Oct 3, 2025 | 111.20 | 113.00 | 110.40 | 113.00 | 113.00 | 2.36% | 346,117 |
| Oct 2, 2025 | 108.60 | 110.40 | 107.40 | 110.40 | 110.40 | 1.85% | 498,653 |
| Oct 1, 2025 | 108.60 | 108.60 | 107.00 | 108.40 | 108.40 | 0.74% | 185,806 |
| Sep 30, 2025 | 106.20 | 107.80 | 105.40 | 107.60 | 107.60 | 0.94% | 445,253 |
| Sep 29, 2025 | 103.56 | 106.60 | 103.56 | 106.60 | 106.60 | 2.90% | 780,863 |
| Sep 26, 2025 | 102.20 | 103.60 | 102.20 | 103.60 | 103.60 | 0.97% | 377,865 |
| Sep 25, 2025 | 106.20 | 106.20 | 102.20 | 102.60 | 102.60 | -2.29% | 304,103 |
| Sep 24, 2025 | 107.60 | 107.60 | 104.40 | 105.00 | 105.00 | -1.13% | 906,831 |
| Sep 23, 2025 | 104.20 | 107.40 | 104.20 | 106.20 | 106.20 | 0.57% | 732,163 |
| Sep 22, 2025 | 100.80 | 106.40 | 99.80 | 105.60 | 105.60 | 4.55% | 910,898 |
| Sep 19, 2025 | 96.80 | 101.00 | 96.80 | 101.00 | 101.00 | 2.75% | 6,865,006 |
| Sep 18, 2025 | 100.20 | 100.20 | 97.90 | 98.30 | 98.30 | -0.51% | 2,053,032 |
| Sep 17, 2025 | 99.50 | 99.60 | 97.20 | 98.80 | 98.00 | - | 1,729,512 |
| Sep 16, 2025 | 98.00 | 99.40 | 97.40 | 98.80 | 98.00 | 1.02% | 1,691,250 |
| Sep 15, 2025 | 94.74 | 97.80 | 94.30 | 97.80 | 97.01 | 2.95% | 1,153,299 |
| Sep 12, 2025 | 95.67 | 97.10 | 94.80 | 95.00 | 94.23 | -1.45% | 373,047 |
| Sep 11, 2025 | 97.30 | 97.30 | 94.70 | 96.40 | 95.62 | 1.26% | 474,422 |
| Sep 10, 2025 | 97.80 | 97.80 | 94.80 | 95.20 | 94.43 | 0.11% | 271,199 |
| Sep 9, 2025 | 98.30 | 98.30 | 95.10 | 95.10 | 94.33 | -3.16% | 276,874 |
| Sep 8, 2025 | 99.50 | 101.00 | 97.20 | 98.20 | 97.40 | -0.81% | 276,956 |
| Sep 5, 2025 | 99.40 | 100.40 | 98.60 | 99.00 | 98.20 | 0.10% | 495,217 |
| Sep 4, 2025 | 98.60 | 98.90 | 97.70 | 98.90 | 98.10 | 1.23% | 370,480 |
| Sep 3, 2025 | 97.30 | 99.10 | 96.00 | 97.70 | 96.91 | -0.10% | 687,490 |
| Sep 2, 2025 | 104.00 | 104.00 | 97.80 | 97.80 | 97.01 | -4.68% | 587,094 |
| Sep 1, 2025 | 100.40 | 103.07 | 100.00 | 102.60 | 101.77 | 1.99% | 319,637 |
| Aug 29, 2025 | 103.40 | 103.40 | 100.40 | 100.60 | 99.79 | -1.95% | 311,184 |
| Aug 28, 2025 | 102.00 | 103.80 | 100.61 | 102.60 | 101.77 | 0.79% | 667,097 |
| Aug 27, 2025 | 103.40 | 103.80 | 100.80 | 101.80 | 100.98 | -1.74% | 423,019 |
| Aug 26, 2025 | 106.60 | 106.60 | 102.40 | 103.60 | 102.76 | -2.26% | 534,026 |
| Aug 22, 2025 | 102.83 | 106.00 | 102.83 | 106.00 | 105.14 | 2.71% | 2,881,675 |