1. Share Prices

  2. Essentra PLC (ESNT)

95.00p-1.40 (-1.45%)12 Sep 2025, 16:43
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
Sep 12, 202596.30p97.10p94.80p95.00p373,047
Sep 11, 202597.30p97.30p94.70p96.40p474,422
Sep 10, 202597.80p97.80p94.80p95.20p271,199
Sep 9, 202598.30p98.30p95.10p95.10p276,874
Sep 8, 202599.50p101.00p97.20p98.20p276,956
Sep 5, 202599.40p100.40p98.60p99.00p495,217
Sep 4, 202596.90p98.90p96.20p98.90p370,480
Sep 3, 202597.30p99.10p96.00p97.70p687,489
Sep 2, 2025104.00p104.00p97.40p97.80p587,094
Sep 1, 2025100.40p103.07p100.00p102.60p319,636
Aug 29, 2025103.40p103.40p100.40p100.60p311,183
Aug 28, 2025102.00p103.80p100.61p102.60p667,096
Aug 27, 2025103.40p103.80p100.80p101.80p423,018
Aug 26, 2025106.60p106.60p102.40p103.60p534,026
Aug 22, 2025103.00p106.00p102.83p106.00p2,881,675
Aug 21, 2025102.20p103.80p101.14p103.20p446,883
Aug 20, 2025101.20p106.20p101.20p103.20p551,960
Aug 19, 202598.40p104.00p98.40p103.60p738,919
Aug 18, 202599.50p101.40p98.50p100.40p389,686
Aug 15, 2025100.40p101.60p99.00p99.00p408,178
Aug 14, 2025101.40p102.00p99.80p100.20p391,764
Aug 13, 2025100.40p103.00p100.40p101.00p458,934
Aug 12, 202598.00p102.05p98.00p101.20p366,833
Aug 11, 2025104.00p105.00p99.60p99.90p724,289
Aug 8, 2025101.00p104.60p101.00p104.00p1,834,313
Aug 7, 2025102.20p104.00p101.72p103.00p458,301
Aug 6, 2025101.00p103.18p101.00p102.20p435,380
Aug 5, 2025102.80p102.80p101.40p102.00p278,356
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
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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.