1. Share Prices

  2. Essentra PLC (ESNT)

177.00p+0.60 (+0.34%)23 Aug 2024, 17:15
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 23, 2024176.60p178.60p176.00p177.00p1,114,058
Aug 22, 2024176.60p177.80p175.00p176.40p654,961
Aug 21, 2024169.20p175.60p169.20p175.60p2,612,680
Aug 20, 2024172.00p174.32p172.00p172.60p529,705
Aug 19, 2024166.20p173.00p166.20p172.00p245,029
Aug 16, 2024169.60p171.00p168.80p170.40p531,101
Aug 15, 2024166.20p170.80p165.20p170.00p662,448
Aug 14, 2024163.20p166.80p160.00p166.80p362,648
Aug 13, 2024163.40p166.40p159.80p161.20p238,774
Aug 12, 2024163.40p163.40p160.16p163.40p262,828
Aug 9, 2024161.60p162.40p158.77p159.60p118,412
Aug 8, 2024160.60p161.80p158.00p159.40p334,035
Aug 7, 2024153.60p162.00p153.60p160.60p532,271
Aug 6, 2024156.80p158.80p153.40p155.40p352,455
Aug 5, 2024162.00p162.00p153.06p154.60p613,878
Aug 2, 2024170.00p170.20p158.40p160.60p570,056
Aug 1, 2024170.40p171.60p167.88p171.00p375,004
Jul 31, 2024160.00p171.00p160.00p171.00p685,193
Jul 30, 2024166.00p166.00p154.14p160.40p1,093,075
Jul 29, 2024166.80p167.00p164.29p165.00p306,013
Jul 26, 2024165.80p167.40p164.40p166.60p313,433
Jul 25, 2024160.20p165.80p160.20p164.60p436,799
Jul 24, 2024165.00p165.00p162.80p163.80p1,719,497
Jul 23, 2024163.40p164.40p162.20p163.40p133,884
Jul 22, 2024160.00p164.40p160.00p163.20p88,140
Jul 19, 2024160.60p163.00p160.60p163.00p114,054
Jul 18, 2024163.60p165.00p162.50p163.80p305,268
Jul 17, 2024165.00p165.00p161.40p162.80p210,315
Jul 16, 2024165.00p165.00p161.20p164.80p496,031
Jul 15, 2024167.00p167.00p163.40p165.20p331,170
Jul 12, 2024166.00p166.40p163.00p165.00p309,912
Jul 11, 2024165.00p166.40p163.20p165.00p667,425
Jul 10, 2024160.00p164.60p159.00p164.60p277,427
Jul 9, 2024163.40p163.40p158.40p159.40p111,214
Jul 8, 2024168.80p168.80p162.00p163.20p204,514
Jul 5, 2024161.00p168.80p161.00p164.40p411,707
Jul 4, 2024164.60p166.60p162.49p162.80p310,503
Jul 3, 2024160.00p164.20p160.00p164.20p1,402,997
Jul 2, 2024160.20p162.60p159.40p160.80p160,263
Jul 1, 2024161.00p161.40p158.60p160.40p394,236
Jun 28, 2024161.00p161.80p157.40p158.80p293,951
Jun 27, 2024160.00p162.00p157.80p159.60p245,020
Jun 26, 2024166.80p166.80p160.69p162.60p388,366
Jun 25, 2024168.20p168.20p164.00p164.00p1,934,514
Jun 24, 2024164.00p168.00p164.00p166.00p153,082
Jun 21, 2024165.20p168.40p164.00p165.00p638,169
Jun 20, 2024165.80p170.00p164.80p167.80p566,315
Jun 19, 2024171.00p172.28p164.60p164.60p945,253
Jun 18, 2024173.20p173.20p170.20p171.00p786,275
Jun 17, 2024169.60p172.00p166.60p170.00p123,100
123456
Showing 1 to 50 of 253

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:
22 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jd Sports Fashion PLC149.255.22
Hammerson PLC28.983.43
B&M European Value Retail S.A.452.503.08
Ithaca Energy PLC127.603.07
Supermarket Income Reit PLC76.002.70
Carnival PLC1,110.502.68

Fallers

CompanyPrice% Chg
Melrose Industries PLC474.70-7.10
Renishaw PLC3,520.00-3.03
Hays PLC95.25-2.21
Bh Macro Limited362.50-2.03
Direct Line Insurance Group PLC185.20-2.01
Sage Group PLC996.20-2.00
Risers/fallers data from previous trading day.