Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Essentra (ESNT) Share Price History

Time period:
to
Date Open High Low Close Volume
5th May 2025 (Mon) 92.80 92.80 92.80 92.80 0
2nd May 2025 (Fri) 90.00 92.80 90.00 92.80 219,007
1st May 2025 (Thu) 90.60 92.20 90.00 91.90 844,428
30th Apr 2025 (Wed) 90.10 91.70 89.90 90.10 2,197,694
29th Apr 2025 (Tue) 93.60 93.60 90.20 91.00 263,111
28th Apr 2025 (Mon) 91.00 92.30 91.00 91.40 523,545
25th Apr 2025 (Fri) 94.50 94.50 91.10 91.20 405,017
24th Apr 2025 (Thu) 94.50 94.50 92.50 92.70 395,320
23rd Apr 2025 (Wed) 89.50 94.40 89.50 93.00 7,034,799
22nd Apr 2025 (Tue) 92.10 92.30 89.50 89.70 497,104
21st Apr 2025 (Mon) 92.30 92.30 92.30 92.30 0
18th Apr 2025 (Fri) 92.30 92.30 92.30 92.30 0
17th Apr 2025 (Thu) 91.50 92.40 91.40 92.30 700,299
16th Apr 2025 (Wed) 95.50 95.50 91.30 92.40 865,558
15th Apr 2025 (Tue) 92.00 94.50 92.00 93.20 589,602
14th Apr 2025 (Mon) 94.00 95.10 92.90 93.40 1,470,266
11th Apr 2025 (Fri) 92.80 94.40 92.60 93.00 902,223
10th Apr 2025 (Thu) 93.00 96.20 91.60 94.20 2,650,686
9th Apr 2025 (Wed) 90.80 91.60 88.60 90.80 2,250,878
8th Apr 2025 (Tue) 90.50 94.10 90.50 93.20 3,201,560
7th Apr 2025 (Mon) 96.90 97.00 90.30 92.30 1,063,716
4th Apr 2025 (Fri) 97.20 98.20 94.00 96.20 1,179,691
3rd Apr 2025 (Thu) 98.00 100.00 97.10 97.70 1,035,239
2nd Apr 2025 (Wed) 103.00 103.00 98.70 100.20 849,742
1st Apr 2025 (Tue) 99.00 101.60 99.00 100.80 1,287,800
31st Mar 2025 (Mon) 102.00 102.00 99.30 99.40 1,586,339
28th Mar 2025 (Fri) 103.00 104.60 102.60 102.60 5,669,584
27th Mar 2025 (Thu) 104.00 105.60 102.80 103.40 1,705,594
26th Mar 2025 (Wed) 105.60 106.00 104.00 104.40 996,423
25th Mar 2025 (Tue) 104.00 106.20 104.00 105.40 756,971
24th Mar 2025 (Mon) 104.00 106.40 103.80 104.00 839,544
21st Mar 2025 (Fri) 108.20 109.60 103.80 104.00 11,183,479
20th Mar 2025 (Thu) 108.60 112.60 108.20 110.20 2,553,636
19th Mar 2025 (Wed) 117.00 117.00 108.40 108.80 1,721,755
18th Mar 2025 (Tue) 115.40 118.40 114.00 115.60 2,183,950
17th Mar 2025 (Mon) 119.00 120.00 117.40 117.40 568,488
14th Mar 2025 (Fri) 116.20 118.60 116.20 118.40 1,461,088
13th Mar 2025 (Thu) 117.80 118.80 115.80 116.00 1,802,123
12th Mar 2025 (Wed) 116.00 116.60 114.80 116.00 1,331,202
11th Mar 2025 (Tue) 116.00 119.40 113.60 114.40 2,475,392
10th Mar 2025 (Mon) 118.20 118.60 115.20 116.00 915,805
7th Mar 2025 (Fri) 117.80 117.80 115.60 117.80 690,701
6th Mar 2025 (Thu) 115.20 118.80 115.20 118.40 4,010,112
FTSE 100 Latest
Value8,597.42
Change1.07