1. Share Prices

  2. Essentra PLC (ESNT)

102.00p-0.80 (-0.78%)05 Aug 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Essentra PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 4, 2025101.00p103.80p101.00p102.80p533,416
Aug 1, 2025107.60p107.60p102.40p103.00p381,020
Jul 31, 2025106.20p108.00p103.80p104.60p566,783
Jul 30, 2025102.80p106.20p102.20p106.20p327,303
Jul 29, 2025105.20p112.80p103.80p104.40p1,569,120
Jul 28, 2025107.80p107.80p102.80p104.20p935,408
Jul 25, 2025102.80p107.20p102.80p106.60p490,141
Jul 24, 2025102.80p106.80p102.80p104.60p482,045
Jul 23, 2025104.20p105.60p102.80p104.60p552,677
Jul 22, 2025103.00p104.00p102.00p103.80p759,278
Jul 21, 2025105.20p105.80p103.20p103.20p644,855
Jul 18, 2025103.40p108.20p103.40p104.20p483,971
Jul 17, 2025111.00p112.00p104.80p105.40p1,186,337
Jul 16, 2025116.00p123.80p111.20p112.60p4,878,249
Jul 15, 2025111.00p119.00p111.00p118.60p2,056,021
Jul 14, 2025112.00p115.40p111.00p113.00p597,522
Jul 11, 2025112.00p112.00p109.14p110.00p549,512
Jul 10, 2025110.00p111.60p109.00p111.20p391,250
Jul 9, 2025110.00p111.48p108.60p108.60p367,774
Jul 8, 2025114.80p114.80p108.51p112.00p516,051
Jul 7, 2025115.80p115.80p111.20p111.20p902,826
Jul 4, 2025113.80p115.80p112.20p115.00p948,356
Jul 3, 2025110.80p113.60p110.20p113.40p621,765
Jul 2, 2025107.00p109.80p107.00p109.60p3,887,429
Jul 1, 2025105.80p109.20p105.80p107.00p672,954
Jun 30, 2025109.20p110.20p105.84p107.00p1,080,399
Jun 27, 2025106.40p110.00p105.40p109.20p874,034
Jun 26, 2025103.60p105.40p103.60p105.20p593,035
Jun 25, 202599.50p103.60p99.50p103.60p380,198
Jun 24, 202597.40p102.40p97.40p101.60p472,327
Jun 23, 202596.20p99.74p96.20p99.20p551,088
Jun 20, 202597.50p99.40p95.10p98.00p697,413
Jun 19, 202595.60p97.40p94.70p95.50p457,189
Jun 18, 202595.80p98.30p95.80p98.10p293,910
Jun 17, 202595.00p98.35p95.00p97.70p497,560
Jun 16, 2025100.80p100.80p96.80p97.00p321,771
Jun 13, 202598.00p99.80p97.50p99.30p218,987
Jun 12, 2025100.00p100.25p98.60p99.90p321,310
Jun 11, 2025104.00p104.00p100.00p100.00p317,420
Jun 10, 202599.70p102.00p99.70p101.00p3,367,740
Jun 9, 2025100.00p100.20p98.47p99.90p416,974
Jun 6, 202598.00p99.80p95.90p99.60p273,801
Jun 5, 202594.00p96.80p94.00p96.60p3,592,389
Jun 4, 202596.70p97.30p95.10p96.00p328,890
Jun 3, 202594.50p97.20p93.90p96.00p294,575
Jun 2, 202595.20p96.80p94.70p94.70p446,787
May 30, 202595.90p97.64p95.40p96.40p423,207
May 29, 202598.50p99.20p96.00p96.20p474,435
May 28, 202598.80p98.80p97.20p98.50p224,994
May 27, 202597.90p98.30p97.00p98.00p1,028,334
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63
Risers/fallers data from previous trading day. Today's data available from 8:15am.