Shares Magazine
113.00p+3.00 (+2.73%)14 Jul 2025, 16:35
Essentra PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 14, 2025 | 112.00p | 115.40p | 111.00p | 113.00p | 597,522 |
| Jul 11, 2025 | 112.00p | 112.00p | 109.14p | 110.00p | 549,512 |
| Jul 10, 2025 | 110.00p | 111.60p | 109.00p | 111.20p | 391,250 |
| Jul 9, 2025 | 110.00p | 111.48p | 108.60p | 108.60p | 367,774 |
| Jul 8, 2025 | 114.80p | 114.80p | 108.51p | 112.00p | 516,051 |
| Jul 7, 2025 | 115.80p | 115.80p | 111.20p | 111.20p | 902,826 |
| Jul 4, 2025 | 113.80p | 115.80p | 112.20p | 115.00p | 948,356 |
| Jul 3, 2025 | 110.80p | 113.60p | 110.20p | 113.40p | 621,765 |
| Jul 2, 2025 | 107.00p | 109.80p | 107.00p | 109.60p | 3,887,429 |
| Jul 1, 2025 | 105.80p | 109.20p | 105.80p | 107.00p | 672,954 |
| Jun 30, 2025 | 109.20p | 110.20p | 105.84p | 107.00p | 1,080,399 |
| Jun 27, 2025 | 106.40p | 110.00p | 105.40p | 109.20p | 874,034 |
| Jun 26, 2025 | 103.60p | 105.40p | 103.60p | 105.20p | 593,035 |
| Jun 25, 2025 | 99.50p | 103.60p | 99.50p | 103.60p | 380,198 |
| Jun 24, 2025 | 97.40p | 102.40p | 97.40p | 101.60p | 472,327 |
| Jun 23, 2025 | 96.20p | 99.74p | 96.20p | 99.20p | 551,088 |
| Jun 20, 2025 | 97.50p | 99.40p | 95.10p | 98.00p | 697,413 |
| Jun 19, 2025 | 95.60p | 97.40p | 94.70p | 95.50p | 457,189 |
| Jun 18, 2025 | 95.80p | 98.30p | 95.80p | 98.10p | 293,910 |
| Jun 17, 2025 | 95.00p | 98.35p | 95.00p | 97.70p | 497,560 |
| Jun 16, 2025 | 100.80p | 100.80p | 96.80p | 97.00p | 321,771 |
| Jun 13, 2025 | 98.00p | 99.80p | 97.50p | 99.30p | 218,987 |
| Jun 12, 2025 | 100.00p | 100.25p | 98.60p | 99.90p | 321,310 |
| Jun 11, 2025 | 104.00p | 104.00p | 100.00p | 100.00p | 317,420 |
| Jun 10, 2025 | 99.70p | 102.00p | 99.70p | 101.00p | 3,367,740 |
| Jun 9, 2025 | 100.00p | 100.20p | 98.47p | 99.90p | 416,974 |
| Jun 6, 2025 | 98.00p | 99.80p | 95.90p | 99.60p | 273,801 |
| Jun 5, 2025 | 94.00p | 96.80p | 94.00p | 96.60p | 3,592,389 |
| Jun 4, 2025 | 96.70p | 97.30p | 95.10p | 96.00p | 328,890 |
| Jun 3, 2025 | 94.50p | 97.20p | 93.90p | 96.00p | 294,575 |
| Jun 2, 2025 | 95.20p | 96.80p | 94.70p | 94.70p | 446,787 |
| May 30, 2025 | 95.90p | 97.64p | 95.40p | 96.40p | 423,207 |
| May 29, 2025 | 98.50p | 99.20p | 96.00p | 96.20p | 474,435 |
| May 28, 2025 | 98.80p | 98.80p | 97.20p | 98.50p | 224,994 |
| May 27, 2025 | 97.90p | 98.30p | 97.00p | 98.00p | 1,028,334 |
| May 23, 2025 | 96.60p | 98.80p | 94.70p | 96.80p | 499,099 |
| May 22, 2025 | 99.60p | 100.38p | 94.70p | 98.00p | 997,155 |
| May 21, 2025 | 100.40p | 102.40p | 99.60p | 100.40p | 676,257 |
| May 20, 2025 | 97.90p | 100.60p | 97.70p | 100.20p | 472,715 |
| May 19, 2025 | 96.60p | 100.20p | 96.60p | 99.80p | 490,778 |
| May 16, 2025 | 98.20p | 99.10p | 97.40p | 99.10p | 1,219,927 |
| May 15, 2025 | 97.70p | 98.40p | 96.30p | 97.60p | 710,239 |
| May 14, 2025 | 99.00p | 99.04p | 97.80p | 98.20p | 380,204 |
| May 13, 2025 | 98.00p | 99.70p | 98.00p | 99.10p | 369,183 |
| May 12, 2025 | 94.10p | 100.00p | 94.10p | 98.70p | 521,460 |
| May 9, 2025 | 97.00p | 97.00p | 95.50p | 96.40p | 506,134 |
| May 8, 2025 | 92.00p | 96.50p | 92.00p | 95.20p | 544,669 |
| May 7, 2025 | 92.00p | 93.90p | 91.70p | 92.50p | 261,855 |
| May 6, 2025 | 93.50p | 93.50p | 91.20p | 92.00p | 332,530 |
| May 2, 2025 | 90.00p | 92.80p | 90.00p | 92.80p | 219,009 |
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 |
|---|---|---|
| Qinetiq Group PLC | 508.50 | 4.07 |
| Dowlais Group PLC | 71.30 | 3.71 |
| Just Group PLC | 129.00 | 3.20 |
| Hochschild Mining PLC | 288.60 | 2.85 |
| Hicl Infrastructure PLC | 123.20 | 2.67 |
| Baltic Classifieds Group PLC | 371.50 | 2.62 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Paypoint PLC | 780.00 | -5.34 |
| Auction Technology Group PLC | 470.50 | -4.95 |
| Spirax Group PLC | 6,020.00 | -2.59 |
| Bytes Technology Group PLC | 320.80 | -2.43 |
| Watches Of Switzerland Group PLC | 355.20 | -2.31 |
| Rhi Magnesita N.V. | 2,990.00 | -2.29 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.