1. Share Prices

  2. Essentra PLC (ESNT)

150.00p+1.00 (+0.67%)22 Nov 2024, 18:13
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 22, 2024149.40p151.80p149.40p150.00p211,237
Nov 21, 2024145.60p149.40p145.20p149.00p205,176
Nov 20, 2024156.00p156.00p148.40p148.40p185,605
Nov 19, 2024151.60p155.89p151.00p151.60p256,015
Nov 18, 2024151.80p156.00p151.00p153.80p188,164
Nov 15, 2024154.40p156.00p151.60p153.80p331,247
Nov 14, 2024149.20p152.60p148.00p152.60p3,513,277
Nov 13, 2024155.20p155.94p149.00p149.60p668,401
Nov 12, 2024155.20p159.80p155.20p155.20p189,999
Nov 11, 2024156.40p159.80p156.40p158.80p145,163
Nov 8, 2024154.40p157.60p154.00p155.80p1,901,539
Nov 7, 2024156.00p156.60p152.60p154.20p210,421
Nov 6, 2024151.80p155.20p151.60p152.40p477,839
Nov 5, 2024152.20p152.20p149.20p149.20p239,914
Nov 4, 2024148.40p151.40p148.40p150.20p197,719
Nov 1, 2024150.00p152.20p146.20p150.20p230,852
Oct 31, 2024152.60p152.60p147.40p148.40p437,064
Oct 30, 2024148.60p153.40p148.20p149.00p668,876
Oct 29, 2024156.00p156.00p148.40p149.60p1,413,717
Oct 28, 2024156.00p156.00p152.22p153.80p135,585
Oct 25, 2024155.20p155.20p149.00p153.00p274,173
Oct 24, 2024153.20p153.20p151.00p152.00p366,557
Oct 23, 2024156.00p156.00p151.00p151.00p315,656
Oct 22, 2024151.80p153.80p149.40p152.20p453,629
Oct 21, 2024150.80p154.40p150.80p152.00p550,201
Oct 18, 2024149.00p153.40p149.00p152.20p203,467
Oct 17, 2024156.00p156.00p150.80p151.00p896,149
Oct 16, 2024152.40p154.00p151.20p152.20p322,192
Oct 15, 2024153.00p155.00p152.20p152.60p537,091
Oct 14, 2024150.20p154.00p150.20p152.80p206,052
Oct 11, 2024147.60p152.20p147.60p150.60p359,768
Oct 10, 2024147.60p151.20p147.60p151.20p526,150
Oct 9, 2024147.00p153.00p147.00p150.00p1,055,074
Oct 8, 2024147.80p151.00p147.80p150.40p227,783
Oct 7, 2024149.60p153.20p149.60p151.40p645,541
Oct 4, 2024150.00p153.80p150.00p152.80p248,541
Oct 3, 2024148.00p150.60p148.00p150.00p272,119
Oct 2, 2024149.00p151.00p148.80p150.00p692,010
Oct 1, 2024156.00p156.00p149.80p150.00p927,534
Sep 30, 2024155.00p155.00p150.30p152.80p441,852
Sep 27, 2024149.60p153.60p149.60p153.60p308,763
Sep 26, 2024143.60p150.00p143.60p149.60p390,185
Sep 25, 2024150.00p154.60p146.20p146.20p358,933
Sep 24, 2024151.00p153.20p148.40p150.40p582,590
Sep 23, 2024142.40p148.60p142.40p148.00p639,659
Sep 20, 2024141.60p148.80p141.60p148.80p2,494,647
Sep 19, 2024144.00p145.20p141.60p145.00p833,738
Sep 18, 2024141.60p143.40p140.52p143.00p2,634,660
Sep 17, 2024138.80p142.00p125.92p141.80p8,383,107
Sep 16, 2024167.40p168.00p165.20p167.20p224,726
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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84
Risers/fallers data from previous trading day.