Essentra plc (LON:ESNT)
London
· Delayed Price · Currency is GBP · Price in GBX 81.40
-2.10 (-2.51%)
Apr 28, 2026, 4:35 PM GMT
Essentra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 81.00 | 83.20 | 81.00 | 81.40 | 81.40 | -2.51% | 373,393 |
| Apr 27, 2026 | 82.00 | 84.70 | 82.00 | 83.50 | 83.50 | -0.24% | 454,070 |
| Apr 24, 2026 | 84.60 | 84.60 | 81.20 | 83.70 | 83.70 | 1.82% | 610,356 |
| Apr 23, 2026 | 81.40 | 82.90 | 81.00 | 82.20 | 82.20 | 0.98% | 1,292,618 |
| Apr 22, 2026 | 83.50 | 84.40 | 81.40 | 81.40 | 81.40 | -2.05% | 1,180,348 |
| Apr 21, 2026 | 85.70 | 86.50 | 83.00 | 83.10 | 83.10 | -1.07% | 4,471,309 |
| Apr 20, 2026 | 84.00 | 85.70 | 83.20 | 84.00 | 84.00 | -2.67% | 1,851,961 |
| Apr 17, 2026 | 86.10 | 86.60 | 82.60 | 86.30 | 86.30 | 2.98% | 2,634,668 |
| Apr 16, 2026 | 86.00 | 86.06 | 83.70 | 83.80 | 83.80 | -1.41% | 1,351,005 |
| Apr 15, 2026 | 86.60 | 86.70 | 84.48 | 85.00 | 85.00 | 0.95% | 1,904,794 |
| Apr 14, 2026 | 84.10 | 86.56 | 84.00 | 84.20 | 84.20 | 0.24% | 1,675,165 |
| Apr 13, 2026 | 91.80 | 92.70 | 83.30 | 84.00 | 84.00 | -10.73% | 6,024,440 |
| Apr 10, 2026 | 92.60 | 94.30 | 90.10 | 94.10 | 94.10 | 1.73% | 520,686 |
| Apr 9, 2026 | 90.40 | 93.60 | 90.40 | 92.50 | 92.50 | -0.11% | 555,201 |
| Apr 8, 2026 | 91.10 | 93.60 | 90.70 | 92.60 | 92.60 | 5.47% | 724,153 |
| Apr 7, 2026 | 91.30 | 91.80 | 86.90 | 87.80 | 87.80 | -3.09% | 929,400 |
| Apr 2, 2026 | 89.00 | 92.00 | 89.00 | 90.60 | 90.60 | -0.77% | 505,581 |
| Apr 1, 2026 | 92.00 | 93.09 | 90.30 | 91.30 | 91.30 | 1.00% | 577,189 |
| Mar 31, 2026 | 91.50 | 91.50 | 90.10 | 90.40 | 90.40 | 0.33% | 637,309 |
| Mar 30, 2026 | 91.00 | 91.00 | 87.90 | 90.10 | 90.10 | 0.56% | 752,833 |
| Mar 27, 2026 | 90.30 | 92.50 | 89.00 | 89.60 | 89.60 | -1.54% | 1,152,432 |
| Mar 26, 2026 | 92.40 | 95.00 | 90.60 | 91.00 | 91.00 | -1.62% | 864,407 |
| Mar 25, 2026 | 91.80 | 95.20 | 91.80 | 92.50 | 92.50 | 0.43% | 734,993 |
| Mar 24, 2026 | 94.60 | 94.60 | 91.90 | 92.10 | 92.10 | -1.71% | 704,414 |
| Mar 23, 2026 | 90.00 | 96.00 | 88.38 | 93.70 | 93.70 | 1.96% | 1,542,172 |
| Mar 20, 2026 | 93.60 | 93.90 | 91.43 | 91.90 | 91.90 | -1.18% | 1,653,787 |
| Mar 19, 2026 | 95.70 | 96.20 | 93.00 | 93.00 | 93.00 | -4.52% | 1,346,803 |
| Mar 18, 2026 | 96.90 | 100.00 | 96.10 | 97.40 | 97.40 | -1.52% | 585,961 |
| Mar 17, 2026 | 93.10 | 100.20 | 90.50 | 98.90 | 98.90 | 9.52% | 1,234,030 |
| Mar 16, 2026 | 95.60 | 95.60 | 90.30 | 90.30 | 90.30 | -3.32% | 1,471,406 |
| Mar 13, 2026 | 96.90 | 96.90 | 93.00 | 93.40 | 93.40 | -1.06% | 486,981 |
| Mar 12, 2026 | 94.00 | 96.10 | 93.40 | 94.40 | 94.40 | -1.05% | 3,694,005 |
| Mar 11, 2026 | 95.10 | 97.00 | 94.10 | 95.40 | 95.40 | -0.42% | 347,299 |
| Mar 10, 2026 | 95.70 | 97.10 | 94.20 | 95.80 | 95.80 | 2.79% | 447,834 |
| Mar 9, 2026 | 97.00 | 97.00 | 90.90 | 93.20 | 93.20 | -1.48% | 1,025,037 |
| Mar 6, 2026 | 96.40 | 99.80 | 94.60 | 94.60 | 94.60 | -3.86% | 574,291 |
| Mar 5, 2026 | 101.80 | 101.80 | 98.40 | 98.40 | 98.40 | -1.20% | 345,339 |
| Mar 4, 2026 | 98.20 | 100.60 | 96.60 | 99.60 | 99.60 | 1.01% | 955,645 |
| Mar 3, 2026 | 103.40 | 103.40 | 97.80 | 98.60 | 98.60 | -4.27% | 2,092,863 |
| Mar 2, 2026 | 104.60 | 106.80 | 103.00 | 103.00 | 103.00 | -3.01% | 363,321 |
| Feb 27, 2026 | 107.80 | 108.20 | 105.40 | 106.20 | 106.20 | -0.56% | 325,214 |
| Feb 26, 2026 | 108.00 | 108.00 | 105.00 | 106.80 | 106.80 | 1.33% | 141,637 |
| Feb 25, 2026 | 105.20 | 108.19 | 105.20 | 105.40 | 105.40 | -1.86% | 1,327,412 |
| Feb 24, 2026 | 105.80 | 109.00 | 105.40 | 107.40 | 107.40 | 0.94% | 2,512,164 |
| Feb 23, 2026 | 109.80 | 109.80 | 106.00 | 106.40 | 106.40 | -2.03% | 714,301 |
| Feb 20, 2026 | 106.60 | 109.20 | 104.20 | 108.60 | 108.60 | 2.26% | 495,023 |
| Feb 19, 2026 | 107.40 | 107.80 | 105.80 | 106.20 | 106.20 | -0.75% | 789,210 |
| Feb 18, 2026 | 105.80 | 107.60 | 105.20 | 107.00 | 107.00 | 0.75% | 518,050 |
| Feb 17, 2026 | 105.20 | 107.60 | 103.80 | 106.20 | 106.20 | 0.38% | 866,326 |
| Feb 16, 2026 | 107.60 | 107.60 | 105.60 | 105.80 | 105.80 | -1.12% | 571,063 |
| Feb 13, 2026 | 107.60 | 108.20 | 105.80 | 107.00 | 107.00 | - | 807,583 |
| Feb 12, 2026 | 108.60 | 109.40 | 107.00 | 107.00 | 107.00 | -0.37% | 417,120 |
| Feb 11, 2026 | 103.40 | 107.60 | 103.40 | 107.40 | 107.40 | 1.32% | 356,315 |
| Feb 10, 2026 | 101.40 | 106.40 | 101.40 | 106.00 | 106.00 | 1.53% | 491,694 |
| Feb 9, 2026 | 101.40 | 104.60 | 101.40 | 104.40 | 104.40 | 0.58% | 940,031 |
| Feb 6, 2026 | 102.60 | 104.00 | 100.20 | 103.80 | 103.80 | 2.17% | 503,040 |
| Feb 5, 2026 | 102.40 | 104.40 | 101.20 | 101.60 | 101.60 | -1.55% | 302,955 |
| Feb 4, 2026 | 99.80 | 104.00 | 98.90 | 103.20 | 103.20 | 3.72% | 654,854 |
| Feb 3, 2026 | 101.80 | 101.80 | 98.70 | 99.50 | 99.50 | -0.70% | 1,265,795 |
| Feb 2, 2026 | 100.40 | 101.40 | 98.70 | 100.20 | 100.20 | -0.79% | 313,601 |
| Jan 30, 2026 | 103.00 | 103.00 | 100.00 | 101.00 | 101.00 | -0.20% | 679,899 |
| Jan 29, 2026 | 105.40 | 105.40 | 101.20 | 101.20 | 101.20 | -2.88% | 442,913 |
| Jan 28, 2026 | 104.00 | 105.40 | 103.00 | 104.20 | 104.20 | 0.19% | 361,387 |
| Jan 27, 2026 | 102.00 | 104.40 | 101.00 | 104.00 | 104.00 | 0.58% | 1,003,872 |
| Jan 26, 2026 | 108.40 | 108.40 | 103.40 | 103.40 | 103.40 | -2.45% | 968,038 |
| Jan 23, 2026 | 106.60 | 109.00 | 105.20 | 106.00 | 106.00 | -1.12% | 253,166 |
| Jan 22, 2026 | 101.40 | 108.40 | 101.40 | 107.20 | 107.20 | 3.08% | 3,459,224 |
| Jan 21, 2026 | 107.20 | 107.20 | 101.40 | 104.00 | 104.00 | -0.76% | 733,419 |
| Jan 20, 2026 | 107.00 | 108.80 | 104.00 | 104.80 | 104.80 | -2.60% | 1,645,918 |
| Jan 19, 2026 | 104.00 | 108.00 | 101.40 | 107.60 | 107.60 | 4.06% | 2,205,691 |
| Jan 16, 2026 | 97.50 | 103.80 | 96.80 | 103.40 | 103.40 | 6.38% | 5,543,588 |
| Jan 15, 2026 | 96.00 | 99.90 | 93.70 | 97.20 | 97.20 | 0.93% | 3,886,858 |
| Jan 14, 2026 | 94.00 | 96.30 | 93.00 | 96.30 | 96.30 | 1.37% | 2,109,370 |
| Jan 13, 2026 | 95.60 | 95.60 | 93.00 | 95.00 | 95.00 | - | 250,738 |
| Jan 12, 2026 | 92.80 | 95.60 | 92.60 | 95.00 | 95.00 | - | 240,458 |
| Jan 9, 2026 | 95.30 | 95.30 | 92.20 | 95.00 | 95.00 | 2.15% | 189,605 |
| Jan 8, 2026 | 92.10 | 94.40 | 91.30 | 93.00 | 93.00 | -0.11% | 2,922,511 |
| Jan 7, 2026 | 93.00 | 96.30 | 92.00 | 93.10 | 93.10 | -0.32% | 350,620 |
| Jan 6, 2026 | 96.40 | 96.50 | 93.40 | 93.40 | 93.40 | -2.61% | 894,625 |
| Jan 5, 2026 | 98.50 | 98.50 | 93.00 | 95.90 | 95.90 | -0.10% | 395,702 |
| Jan 2, 2026 | 98.40 | 98.40 | 95.30 | 96.00 | 96.00 | -0.62% | 178,587 |
| Dec 31, 2025 | 95.90 | 98.30 | 95.20 | 96.60 | 96.60 | - | 97,002 |
| Dec 30, 2025 | 97.00 | 97.50 | 96.50 | 96.60 | 96.60 | -0.62% | 163,390 |
| Dec 29, 2025 | 98.30 | 98.30 | 96.00 | 97.20 | 97.20 | 1.14% | 223,090 |
| Dec 24, 2025 | 97.00 | 99.00 | 96.00 | 96.10 | 96.10 | -0.41% | 38,137 |
| Dec 23, 2025 | 95.50 | 98.00 | 95.50 | 96.50 | 96.50 | -1.23% | 160,308 |
| Dec 22, 2025 | 96.60 | 99.00 | 96.40 | 97.70 | 97.70 | -0.31% | 347,601 |
| Dec 19, 2025 | 95.40 | 99.10 | 95.00 | 98.00 | 98.00 | -0.71% | 713,111 |
| Dec 18, 2025 | 99.70 | 99.70 | 96.50 | 98.70 | 98.70 | 0.10% | 280,751 |
| Dec 17, 2025 | 100.00 | 100.00 | 98.00 | 98.60 | 98.60 | 0.20% | 126,561 |
| Dec 16, 2025 | 100.00 | 100.00 | 98.10 | 98.40 | 98.40 | -1.20% | 748,859 |
| Dec 15, 2025 | 99.10 | 102.20 | 98.50 | 99.60 | 99.60 | - | 337,472 |
| Dec 12, 2025 | 99.30 | 100.20 | 97.30 | 99.60 | 99.60 | 1.84% | 147,154 |
| Dec 11, 2025 | 97.30 | 99.10 | 97.00 | 97.80 | 97.80 | 0.82% | 1,106,549 |
| Dec 10, 2025 | 97.30 | 98.33 | 96.60 | 97.00 | 97.00 | -0.31% | 706,840 |
| Dec 9, 2025 | 97.10 | 98.86 | 96.30 | 97.30 | 97.30 | 1.04% | 914,807 |
| Dec 8, 2025 | 99.70 | 100.60 | 96.30 | 96.30 | 96.30 | -4.27% | 557,465 |
| Dec 5, 2025 | 97.70 | 101.00 | 97.50 | 100.60 | 100.60 | 1.82% | 630,028 |
| Dec 4, 2025 | 99.00 | 99.10 | 97.60 | 98.80 | 98.80 | 0.41% | 629,869 |
| Dec 3, 2025 | 97.70 | 100.60 | 97.70 | 98.40 | 98.40 | 1.03% | 1,073,595 |