1. Share Prices

  2. Essentra PLC (ESNT)

131.40p+0.80 (+0.61%)24 Dec 2024, 12:35
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
Dec 24, 2024129.20p131.40p129.20p131.40p89,764
Dec 23, 2024128.60p130.60p128.60p130.60p261,855
Dec 20, 2024128.40p131.60p128.40p130.40p854,530
Dec 19, 2024133.00p133.20p131.00p131.20p622,265
Dec 18, 2024134.80p136.47p133.84p134.00p766,338
Dec 17, 2024136.80p138.00p134.93p135.20p486,384
Dec 16, 2024140.00p141.40p137.60p137.60p1,089,532
Dec 13, 2024143.00p144.20p139.20p140.60p722,056
Dec 12, 2024143.40p147.00p143.20p143.20p272,463
Dec 11, 2024149.60p149.60p145.00p147.00p177,045
Dec 10, 2024144.40p148.20p144.40p146.80p303,083
Dec 9, 2024143.80p148.80p143.80p148.00p284,958
Dec 6, 2024148.60p148.60p145.20p147.60p690,787
Dec 5, 2024144.40p147.60p144.40p145.80p950,668
Dec 4, 2024145.00p148.51p144.20p147.40p1,372,625
Dec 3, 2024144.00p146.00p144.00p144.60p775,253
Dec 2, 2024147.00p147.00p144.00p144.00p335,966
Nov 29, 2024147.00p147.00p144.20p144.80p292,581
Nov 28, 2024146.60p147.40p145.60p146.80p192,921
Nov 27, 2024149.00p149.00p145.40p145.60p151,631
Nov 26, 2024146.40p148.60p145.20p146.20p293,823
Nov 25, 2024147.40p151.60p147.20p150.00p407,593
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
123456
Showing 1 to 50 of 254

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,770.004.72
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Airtel Africa PLC112.803.87
Bakkavor Group PLC149.503.82

Fallers

CompanyPrice% Chg
Vistry Group PLC547.50-16.28
Persimmon PLC1,182.00-2.39
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07
Puretech Health PLC154.80-1.02
Risers/fallers data from previous trading day.