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
28th Oct 2025 (Tue) 109.00 109.00 106.00 106.60 1,081,651
27th Oct 2025 (Mon) 114.00 114.00 108.20 108.20 514,163
24th Oct 2025 (Fri) 114.00 114.00 111.00 112.40 1,218,546
23rd Oct 2025 (Thu) 111.00 113.60 110.40 111.80 239,756
22nd Oct 2025 (Wed) 108.60 110.60 107.00 110.20 299,424
21st Oct 2025 (Tue) 110.40 110.40 106.40 108.00 300,505
20th Oct 2025 (Mon) 107.60 109.20 107.00 107.80 209,634
17th Oct 2025 (Fri) 110.80 110.80 107.20 108.60 251,608
16th Oct 2025 (Thu) 108.20 111.00 108.20 110.00 287,554
15th Oct 2025 (Wed) 107.00 111.20 107.00 110.80 398,459
14th Oct 2025 (Tue) 107.80 109.60 107.20 109.00 277,838
13th Oct 2025 (Mon) 104.60 110.00 104.60 109.80 456,485
10th Oct 2025 (Fri) 110.00 110.60 106.60 107.20 930,724
9th Oct 2025 (Thu) 110.00 111.60 109.40 110.00 205,001
8th Oct 2025 (Wed) 108.60 111.80 108.60 110.20 303,424
7th Oct 2025 (Tue) 110.80 112.20 110.60 111.20 443,057
6th Oct 2025 (Mon) 112.80 112.80 109.40 110.60 288,088
3rd Oct 2025 (Fri) 111.20 113.00 110.60 113.00 346,112
2nd Oct 2025 (Thu) 108.60 110.40 107.40 110.40 498,648
1st Oct 2025 (Wed) 108.60 108.60 107.00 108.40 185,800
30th Sep 2025 (Tue) 106.20 107.60 105.40 107.60 445,249
29th Sep 2025 (Mon) 104.80 106.60 104.40 106.60 780,859
26th Sep 2025 (Fri) 102.20 103.60 102.20 103.60 377,863
25th Sep 2025 (Thu) 106.20 106.20 102.20 102.60 304,102
24th Sep 2025 (Wed) 105.80 106.60 104.40 105.00 906,829
23rd Sep 2025 (Tue) 104.20 107.40 104.20 106.20 732,158
22nd Sep 2025 (Mon) 100.80 106.40 99.80 105.60 910,887
19th Sep 2025 (Fri) 96.80 101.00 96.80 101.00 6,865,006
18th Sep 2025 (Thu) 98.40 99.20 97.90 98.30 1,811,526
17th Sep 2025 (Wed) 99.50 99.60 97.20 98.80 1,729,510
16th Sep 2025 (Tue) 98.00 99.30 97.40 98.80 1,691,246
15th Sep 2025 (Mon) 95.00 97.80 95.00 97.80 1,153,297
12th Sep 2025 (Fri) 96.30 97.10 94.80 95.00 373,047
11th Sep 2025 (Thu) 97.30 97.30 94.70 96.40 474,422
10th Sep 2025 (Wed) 97.80 97.80 94.80 95.20 271,198
9th Sep 2025 (Tue) 98.30 98.30 95.10 95.10 276,872
8th Sep 2025 (Mon) 99.50 99.90 97.20 98.20 276,954
5th Sep 2025 (Fri) 99.40 100.40 98.60 99.00 495,216
4th Sep 2025 (Thu) 96.90 98.90 96.20 98.90 370,479
3rd Sep 2025 (Wed) 97.30 99.10 96.00 97.70 687,489
2nd Sep 2025 (Tue) 104.00 104.00 97.40 97.80 587,093
1st Sep 2025 (Mon) 100.40 103.00 100.00 102.60 319,634
29th Aug 2025 (Fri) 103.40 103.40 100.40 100.60 311,182
FTSE 100 Latest
Value9,696.74
Change42.92