Shares Magazine
92.80p+0.90 (+0.98%)02 May 2025, 16:35
Essentra PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 90.00p | 92.80p | 90.00p | 92.80p | 219,009 |
| May 1, 2025 | 90.60p | 92.20p | 90.00p | 91.90p | 844,430 |
| Apr 30, 2025 | 90.10p | 92.60p | 89.90p | 90.10p | 2,197,696 |
| Apr 29, 2025 | 93.60p | 93.60p | 90.20p | 91.00p | 263,112 |
| Apr 28, 2025 | 91.00p | 92.80p | 91.00p | 91.40p | 523,546 |
| Apr 25, 2025 | 94.50p | 94.50p | 91.10p | 91.20p | 405,020 |
| Apr 24, 2025 | 94.50p | 94.50p | 92.50p | 92.70p | 395,321 |
| Apr 23, 2025 | 89.50p | 94.40p | 89.50p | 93.00p | 7,034,802 |
| Apr 22, 2025 | 92.10p | 93.60p | 89.40p | 89.70p | 497,114 |
| Apr 17, 2025 | 91.50p | 93.10p | 91.40p | 92.30p | 700,302 |
| Apr 16, 2025 | 95.50p | 95.50p | 91.30p | 92.40p | 865,558 |
| Apr 15, 2025 | 92.00p | 94.50p | 92.00p | 93.20p | 589,604 |
| Apr 14, 2025 | 94.00p | 95.30p | 92.90p | 93.40p | 1,470,267 |
| Apr 11, 2025 | 92.80p | 94.90p | 92.60p | 93.00p | 902,223 |
| Apr 10, 2025 | 93.00p | 96.20p | 91.60p | 94.20p | 2,650,689 |
| Apr 9, 2025 | 90.80p | 91.60p | 88.53p | 90.80p | 2,250,880 |
| Apr 8, 2025 | 90.50p | 94.10p | 90.50p | 93.20p | 3,201,561 |
| Apr 7, 2025 | 96.90p | 97.00p | 90.30p | 92.30p | 1,063,720 |
| Apr 4, 2025 | 97.20p | 98.34p | 94.00p | 96.20p | 1,179,695 |
| Apr 3, 2025 | 98.00p | 100.08p | 97.10p | 97.70p | 1,035,240 |
| Apr 2, 2025 | 103.00p | 103.00p | 98.70p | 100.20p | 849,743 |
| Apr 1, 2025 | 99.00p | 101.60p | 99.00p | 100.80p | 1,287,803 |
| Mar 31, 2025 | 102.00p | 102.12p | 99.30p | 99.40p | 1,586,344 |
| Mar 28, 2025 | 103.00p | 105.00p | 102.56p | 102.60p | 5,669,588 |
| Mar 27, 2025 | 104.00p | 105.80p | 102.64p | 103.40p | 1,705,597 |
| Mar 26, 2025 | 105.60p | 107.00p | 104.00p | 104.40p | 996,426 |
| Mar 25, 2025 | 104.00p | 106.29p | 103.83p | 105.40p | 756,975 |
| Mar 24, 2025 | 104.00p | 106.40p | 103.60p | 104.00p | 839,552 |
| Mar 21, 2025 | 108.20p | 110.00p | 103.80p | 104.00p | 11,183,483 |
| Mar 20, 2025 | 108.60p | 112.60p | 108.20p | 110.20p | 2,553,637 |
| Mar 19, 2025 | 117.00p | 117.00p | 108.40p | 108.80p | 1,721,759 |
| Mar 18, 2025 | 115.40p | 118.40p | 114.00p | 115.60p | 2,183,956 |
| Mar 17, 2025 | 119.00p | 120.00p | 117.40p | 117.40p | 568,490 |
| Mar 14, 2025 | 116.20p | 118.60p | 115.00p | 118.40p | 1,461,089 |
| Mar 13, 2025 | 117.80p | 118.80p | 115.80p | 116.00p | 1,802,123 |
| Mar 12, 2025 | 116.00p | 116.60p | 114.52p | 116.00p | 1,331,204 |
| Mar 11, 2025 | 116.00p | 119.60p | 113.60p | 114.40p | 2,475,394 |
| Mar 10, 2025 | 118.20p | 118.60p | 115.20p | 116.00p | 915,808 |
| Mar 7, 2025 | 117.80p | 117.80p | 115.60p | 117.80p | 690,702 |
| Mar 6, 2025 | 115.20p | 118.80p | 115.20p | 118.40p | 4,010,112 |
| Mar 5, 2025 | 113.00p | 118.20p | 113.00p | 114.60p | 7,372,013 |
| Mar 4, 2025 | 117.20p | 117.40p | 113.00p | 113.60p | 1,078,379 |
| Mar 3, 2025 | 117.00p | 120.40p | 116.31p | 118.00p | 1,340,909 |
| Feb 28, 2025 | 115.40p | 118.40p | 115.40p | 116.60p | 12,634,628 |
| Feb 27, 2025 | 118.80p | 120.40p | 116.60p | 118.00p | 664,299 |
| Feb 26, 2025 | 117.60p | 122.00p | 117.60p | 120.20p | 1,262,649 |
| Feb 25, 2025 | 117.20p | 119.07p | 117.20p | 118.80p | 619,542 |
| Feb 24, 2025 | 117.00p | 120.20p | 117.00p | 118.60p | 720,668 |
| Feb 21, 2025 | 119.00p | 121.60p | 117.60p | 118.60p | 621,115 |
| Feb 20, 2025 | 120.20p | 122.20p | 119.20p | 120.20p | 716,926 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.