Essentra plc (LON:ESNT)
London · Delayed Price · Currency is GBP · Price in GBX 106.20
-1.20 (-1.12%)
Aug 14, 2026, 4:35 PM GMT
Essentra Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 107.00 | 109.60 | 105.60 | 106.20 | 106.20 | -1.12% | 288,177 |
| Aug 13, 2026 | 112.00 | 112.00 | 107.40 | 107.40 | 107.40 | -1.10% | 249,874 |
| Aug 12, 2026 | 113.00 | 113.00 | 108.47 | 108.60 | 108.60 | -2.16% | 408,561 |
| Aug 11, 2026 | 115.00 | 115.00 | 110.40 | 111.00 | 111.00 | -0.72% | 446,709 |
| Aug 10, 2026 | 114.40 | 114.40 | 111.40 | 111.80 | 111.80 | -1.93% | 366,359 |
| Aug 7, 2026 | 113.00 | 115.20 | 111.44 | 114.00 | 114.00 | 0.71% | 574,293 |
| Aug 6, 2026 | 108.60 | 114.56 | 107.80 | 113.20 | 113.20 | 4.81% | 2,264,757 |
| Aug 5, 2026 | 109.00 | 111.00 | 108.00 | 108.00 | 108.00 | - | 772,473 |
| Aug 4, 2026 | 105.20 | 109.00 | 104.80 | 108.00 | 108.00 | 1.50% | 538,457 |
| Aug 3, 2026 | 104.80 | 107.20 | 104.80 | 106.40 | 106.40 | 2.11% | 981,285 |
| Jul 31, 2026 | 104.00 | 106.80 | 104.00 | 104.20 | 104.20 | -1.70% | 763,053 |
| Jul 30, 2026 | 104.80 | 108.20 | 104.80 | 106.00 | 106.00 | -1.12% | 394,822 |
| Jul 29, 2026 | 108.80 | 111.40 | 107.00 | 107.20 | 107.20 | -0.92% | 754,072 |
| Jul 28, 2026 | 102.40 | 113.80 | 101.20 | 108.20 | 108.20 | 12.12% | 2,960,333 |
| Jul 27, 2026 | 95.10 | 97.30 | 94.30 | 96.50 | 96.50 | 0.84% | 696,921 |
| Jul 24, 2026 | 91.00 | 96.30 | 90.90 | 95.70 | 95.70 | 4.82% | 730,498 |
| Jul 23, 2026 | 92.40 | 94.20 | 91.10 | 91.30 | 91.30 | -2.56% | 252,613 |
| Jul 22, 2026 | 89.40 | 95.20 | 88.10 | 93.70 | 93.70 | 5.16% | 501,746 |
| Jul 21, 2026 | 89.90 | 90.70 | 87.50 | 89.10 | 89.10 | 0.22% | 133,046 |
| Jul 20, 2026 | 87.60 | 89.50 | 87.60 | 88.90 | 88.90 | -0.22% | 339,921 |
| Jul 17, 2026 | 84.70 | 91.20 | 84.70 | 89.10 | 89.10 | 2.41% | 830,034 |
| Jul 16, 2026 | 82.20 | 87.00 | 82.20 | 87.00 | 87.00 | 3.33% | 433,720 |
| Jul 15, 2026 | 82.30 | 84.60 | 82.30 | 84.20 | 84.20 | 0.48% | 504,698 |
| Jul 14, 2026 | 83.00 | 85.00 | 82.40 | 83.80 | 83.80 | -0.71% | 340,555 |
| Jul 13, 2026 | 83.70 | 85.64 | 80.60 | 84.40 | 84.40 | 2.18% | 410,648 |
| Jul 10, 2026 | 80.00 | 83.70 | 80.00 | 82.60 | 82.60 | 0.85% | 180,614 |
| Jul 9, 2026 | 81.30 | 82.70 | 80.70 | 81.90 | 81.90 | -0.12% | 161,936 |
| Jul 8, 2026 | 82.00 | 82.30 | 80.60 | 82.00 | 82.00 | -0.97% | 515,170 |
| Jul 7, 2026 | 84.00 | 85.30 | 82.10 | 82.80 | 82.80 | -1.08% | 247,655 |
| Jul 6, 2026 | 83.70 | 86.20 | 83.50 | 83.70 | 83.70 | -1.30% | 378,869 |
| Jul 3, 2026 | 84.30 | 85.20 | 81.90 | 84.80 | 84.80 | 3.29% | 911,716 |
| Jul 2, 2026 | 81.00 | 83.15 | 80.82 | 82.10 | 82.10 | 0.98% | 652,035 |
| Jul 1, 2026 | 80.30 | 81.90 | 79.40 | 81.30 | 81.30 | 1.75% | 329,432 |
| Jun 30, 2026 | 78.40 | 80.80 | 78.40 | 79.90 | 79.90 | -0.75% | 682,864 |
| Jun 29, 2026 | 82.00 | 82.50 | 80.30 | 80.50 | 80.50 | -1.35% | 573,056 |
| Jun 26, 2026 | 83.40 | 83.40 | 79.70 | 81.60 | 81.60 | 0.74% | 642,115 |
| Jun 25, 2026 | 81.00 | 83.40 | 80.70 | 81.00 | 81.00 | -1.46% | 567,415 |
| Jun 24, 2026 | 83.70 | 83.70 | 81.30 | 82.20 | 82.20 | -0.24% | 256,118 |
| Jun 23, 2026 | 82.90 | 82.90 | 80.00 | 82.40 | 82.40 | -0.72% | 1,629,920 |
| Jun 22, 2026 | 83.30 | 83.30 | 81.10 | 83.00 | 83.00 | - | 353,573 |
| Jun 19, 2026 | 82.50 | 83.80 | 82.30 | 83.00 | 83.00 | -0.95% | 241,466 |
| Jun 18, 2026 | 82.20 | 84.70 | 82.20 | 83.80 | 83.80 | -0.12% | 211,313 |
| Jun 17, 2026 | 84.10 | 85.69 | 83.50 | 83.90 | 83.90 | -1.06% | 243,322 |
| Jun 16, 2026 | 85.00 | 86.30 | 84.10 | 84.80 | 84.80 | 0.12% | 303,047 |
| Jun 15, 2026 | 87.40 | 88.00 | 84.70 | 84.70 | 84.70 | -0.59% | 297,579 |
| 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 |