1. Share Prices

  2. Essentra PLC (ESNT)

93.20p-0.30 (-0.32%)07 Nov 2025, 16:36
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
Nov 7, 202594.00p95.00p91.90p93.20p1,552,492
Nov 6, 202592.60p95.10p92.30p93.50p840,965
Nov 5, 202592.90p95.50p92.50p93.00p395,864
Nov 4, 202595.40p96.00p93.00p93.70p1,078,764
Nov 3, 202599.40p99.40p95.50p95.70p859,525
Oct 31, 2025101.20p101.20p97.00p97.40p526,563
Oct 30, 2025103.80p105.03p93.90p99.30p2,044,189
Oct 29, 2025109.00p109.00p106.00p106.40p556,665
Oct 28, 2025109.00p109.00p106.00p106.60p1,081,652
Oct 27, 2025114.00p114.00p108.20p108.20p514,172
Oct 24, 2025114.00p114.00p111.00p112.40p1,218,553
Oct 23, 2025111.00p113.60p110.40p111.80p239,759
Oct 22, 2025108.60p110.60p107.00p110.20p299,430
Oct 21, 2025110.40p110.40p106.40p108.00p300,505
Oct 20, 2025107.60p109.20p107.00p107.80p209,638
Oct 17, 2025110.80p110.80p107.20p108.60p251,609
Oct 16, 2025108.20p111.00p108.20p110.00p287,555
Oct 15, 2025107.00p111.20p107.00p110.80p398,459
Oct 14, 2025107.80p109.60p107.20p109.00p277,840
Oct 13, 2025104.60p110.20p104.60p109.80p456,489
Oct 10, 2025110.00p111.00p106.38p107.20p930,727
Oct 9, 2025110.00p111.60p109.40p110.00p205,001
Oct 8, 2025108.60p112.00p108.60p110.20p303,426
Oct 7, 2025110.80p112.20p110.60p111.20p443,058
Oct 6, 2025112.80p113.60p109.40p110.60p288,092
Oct 3, 2025111.20p113.00p110.40p113.00p346,116
Oct 2, 2025108.60p110.40p107.40p110.40p498,653
Oct 1, 2025108.60p108.60p106.20p108.40p185,805
Sep 30, 2025106.20p107.80p105.40p107.60p445,253
Sep 29, 2025104.80p106.60p103.56p106.60p780,862
Sep 26, 2025102.20p103.60p102.20p103.60p377,865
Sep 25, 2025106.20p106.20p102.20p102.60p304,102
Sep 24, 2025105.80p107.60p104.40p105.00p906,830
Sep 23, 2025104.20p107.40p104.20p106.20p732,162
Sep 22, 2025100.80p106.40p99.80p105.60p910,896
Sep 19, 202596.80p101.00p96.80p101.00p6,865,006
Sep 18, 202598.40p100.20p97.90p98.30p1,811,530
Sep 17, 202599.50p99.60p97.20p98.80p1,729,512
Sep 16, 202598.00p99.40p97.40p98.80p1,691,250
Sep 15, 202595.00p97.80p94.30p97.80p1,153,299
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC78.9516.62
Jtc PLC1,358.005.11
Oxford Nanopore Technologies PLC140.004.71
Hikma Pharmaceuticals PLC1,582.003.94
Coca-Cola Europacific Partners PLC6,950.003.58
Wpp PLC279.103.26
Risers/fallers data from previous trading day.