Essentra plc (LON:ESNT)
London · Delayed Price · Currency is GBP · Price in GBX 85.20
+1.20 (1.43%)
Jun 12, 2026, 4:35 PM GMT
Essentra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 85.90 | 87.00 | 84.75 | 85.20 | 85.20 | 1.43% | 214,036 |
| Jun 11, 2026 | 84.70 | 84.70 | 83.00 | 84.00 | 84.00 | -0.83% | 158,258 |
| Jun 10, 2026 | 84.20 | 85.80 | 83.20 | 84.70 | 84.70 | 1.32% | 245,498 |
| Jun 9, 2026 | 82.40 | 84.99 | 82.10 | 83.60 | 83.60 | 0.72% | 487,080 |
| Jun 8, 2026 | 83.80 | 84.70 | 81.80 | 83.00 | 83.00 | -0.24% | 336,744 |
| Jun 5, 2026 | 85.80 | 87.00 | 82.80 | 83.20 | 83.20 | -2.00% | 414,629 |
| Jun 4, 2026 | 86.00 | 87.20 | 83.90 | 84.90 | 84.90 | 0.24% | 336,625 |
| Jun 3, 2026 | 84.90 | 85.10 | 83.50 | 84.70 | 84.70 | 0.83% | 641,411 |
| Jun 2, 2026 | 86.00 | 86.00 | 83.60 | 84.00 | 84.00 | -1.06% | 561,898 |
| Jun 1, 2026 | 88.00 | 89.20 | 84.60 | 84.90 | 84.90 | -4.50% | 247,433 |
| May 29, 2026 | 89.30 | 90.50 | 87.80 | 88.90 | 88.90 | 0.34% | 455,475 |
| May 28, 2026 | 86.20 | 89.30 | 86.20 | 88.60 | 88.60 | 0.34% | 355,958 |
| May 27, 2026 | 86.00 | 89.50 | 86.00 | 88.30 | 88.30 | 2.08% | 373,853 |
| May 26, 2026 | 86.00 | 88.50 | 84.70 | 86.50 | 86.50 | - | 331,316 |
| May 22, 2026 | 85.00 | 87.10 | 85.00 | 86.50 | 86.50 | 2.37% | 343,385 |
| May 21, 2026 | 88.80 | 88.80 | 84.50 | 84.50 | 84.50 | -3.32% | 330,958 |
| May 20, 2026 | 80.20 | 87.40 | 80.20 | 87.40 | 87.40 | 6.59% | 2,159,543 |
| May 19, 2026 | 81.60 | 83.80 | 81.00 | 82.00 | 82.00 | -0.36% | 1,120,441 |
| May 18, 2026 | 80.00 | 82.30 | 79.60 | 82.30 | 82.30 | 0.86% | 537,166 |
| May 15, 2026 | 81.30 | 82.10 | 80.60 | 81.60 | 81.60 | -0.49% | 1,048,274 |
| May 14, 2026 | 82.90 | 82.90 | 80.80 | 82.00 | 82.00 | 0.74% | 260,003 |
| May 13, 2026 | 82.10 | 83.70 | 80.50 | 82.60 | 81.40 | -0.24% | 247,793 |
| May 12, 2026 | 85.30 | 85.30 | 82.10 | 82.80 | 81.60 | -2.36% | 452,318 |
| May 11, 2026 | 83.60 | 84.80 | 83.30 | 84.80 | 83.57 | 0.95% | 354,563 |
| May 8, 2026 | 83.40 | 85.20 | 82.90 | 84.00 | 82.78 | -0.12% | 184,710 |
| May 7, 2026 | 85.20 | 85.60 | 83.10 | 84.10 | 82.88 | 0.96% | 702,902 |
| May 6, 2026 | 83.60 | 84.80 | 83.20 | 83.30 | 82.09 | 0.85% | 432,604 |
| May 5, 2026 | 83.00 | 83.00 | 79.70 | 82.60 | 81.40 | 1.10% | 466,824 |
| May 1, 2026 | 80.50 | 82.60 | 80.50 | 81.70 | 80.51 | 0.25% | 250,506 |
| Apr 30, 2026 | 80.00 | 81.90 | 80.00 | 81.50 | 80.32 | 0.74% | 509,731 |
| Apr 29, 2026 | 83.60 | 83.60 | 80.50 | 80.90 | 79.73 | -0.61% | 705,989 |
| Apr 28, 2026 | 81.00 | 83.60 | 81.00 | 81.40 | 80.22 | -2.52% | 373,394 |
| Apr 27, 2026 | 82.00 | 84.70 | 82.00 | 83.50 | 82.29 | -0.24% | 454,070 |
| Apr 24, 2026 | 84.60 | 84.60 | 81.20 | 83.70 | 82.48 | 1.82% | 610,356 |
| Apr 23, 2026 | 81.40 | 82.90 | 81.00 | 82.20 | 81.01 | 0.98% | 1,292,618 |
| Apr 22, 2026 | 83.50 | 84.40 | 81.40 | 81.40 | 80.22 | -2.05% | 1,180,348 |
| Apr 21, 2026 | 85.70 | 86.50 | 83.00 | 83.10 | 81.89 | -1.07% | 4,471,309 |
| Apr 20, 2026 | 84.00 | 85.70 | 83.20 | 84.00 | 82.78 | -2.66% | 1,851,961 |
| Apr 17, 2026 | 86.10 | 86.60 | 82.60 | 86.30 | 85.05 | 2.98% | 2,634,668 |
| Apr 16, 2026 | 86.00 | 86.06 | 83.70 | 83.80 | 82.58 | -1.41% | 1,351,181 |
| Apr 15, 2026 | 86.60 | 86.70 | 84.48 | 85.00 | 83.77 | 0.95% | 1,904,794 |
| Apr 14, 2026 | 84.10 | 86.56 | 84.00 | 84.20 | 82.98 | 0.24% | 1,675,165 |
| Apr 13, 2026 | 91.80 | 92.70 | 83.30 | 84.00 | 82.78 | -10.73% | 6,024,440 |
| Apr 10, 2026 | 92.60 | 94.30 | 90.10 | 94.10 | 92.73 | 1.73% | 520,686 |
| Apr 9, 2026 | 90.40 | 93.60 | 90.40 | 92.50 | 91.16 | -0.11% | 556,554 |
| Apr 8, 2026 | 91.10 | 93.70 | 90.70 | 92.60 | 91.26 | 5.47% | 724,154 |
| Apr 7, 2026 | 91.30 | 91.80 | 86.90 | 87.80 | 86.53 | -3.09% | 929,400 |
| Apr 2, 2026 | 89.00 | 92.00 | 89.00 | 90.60 | 89.28 | -0.77% | 505,581 |
| Apr 1, 2026 | 92.00 | 93.09 | 90.30 | 91.30 | 89.97 | 1.00% | 577,189 |
| Mar 31, 2026 | 91.50 | 91.50 | 90.10 | 90.40 | 89.09 | 0.33% | 637,309 |