1. Share Prices

  2. Essentra PLC (ESNT)

177.20p-1.80 (-1.01%)18 Apr 2024, 17:56
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
Apr 18, 2024179.80p180.20p176.60p177.20p1,004,120
Apr 17, 2024180.60p181.44p179.00p179.00p725,189
Apr 16, 2024176.40p180.40p176.40p180.00p425,313
Apr 15, 2024184.20p184.20p179.40p180.60p683,307
Apr 12, 2024184.20p184.20p181.00p181.40p806,913
Apr 11, 2024181.60p182.80p180.60p181.00p355,733
Apr 10, 2024182.80p184.00p179.40p180.80p591,180
Apr 9, 2024180.00p181.80p180.00p181.80p470,231
Apr 8, 2024182.40p182.80p180.80p180.80p516,546
Apr 5, 2024177.60p182.40p176.20p182.40p809,801
Apr 4, 2024178.80p181.60p177.22p181.60p1,439,470
Apr 3, 2024178.40p180.40p175.70p177.40p1,067,498
Apr 2, 2024178.60p179.88p174.80p178.00p2,389,810
Mar 28, 2024166.20p176.20p166.20p175.80p490,247
Mar 27, 2024166.20p171.40p166.20p170.20p2,762,313
Mar 26, 2024171.20p171.40p166.40p170.80p454,958
Mar 25, 2024172.60p177.06p171.40p171.40p306,311
Mar 22, 2024175.00p177.40p174.00p176.60p602,396
Mar 21, 2024178.60p178.60p172.59p175.00p498,970
Mar 20, 2024165.80p176.20p165.80p173.40p578,863
Mar 19, 2024169.60p172.70p161.30p165.40p1,064,741
Mar 18, 2024177.20p177.20p173.60p173.60p289,242
Mar 15, 2024179.00p179.00p171.60p171.60p2,228,243
Mar 14, 2024177.00p178.80p175.40p175.40p236,280
Mar 13, 2024175.00p178.13p175.00p175.80p744,353
Mar 12, 2024175.40p178.20p174.60p176.60p209,144
Mar 11, 2024177.40p178.20p174.00p175.40p192,263
Mar 8, 2024176.00p178.20p174.40p178.00p288,194
Mar 7, 2024173.00p176.80p172.80p175.00p182,723
Mar 6, 2024167.00p177.20p167.00p173.40p271,098
Mar 5, 2024171.80p171.80p170.00p171.40p186,712
Mar 4, 2024170.60p173.00p169.80p170.20p315,261
Mar 1, 2024162.40p171.80p162.40p171.80p579,276
Feb 29, 2024169.00p169.00p165.60p166.60p878,541
Feb 28, 2024163.60p165.40p161.60p165.40p751,973
Feb 27, 2024163.80p164.20p161.40p162.80p432,450
Feb 26, 2024164.00p165.40p161.40p162.60p658,227
Feb 23, 2024164.60p167.00p161.80p163.20p600,904
Feb 22, 2024165.00p165.00p163.00p163.20p157,792
Feb 21, 2024167.00p169.00p164.00p164.00p579,112
Feb 20, 2024167.60p169.60p167.00p167.00p198,231
Feb 19, 2024170.00p173.09p170.00p170.20p264,958
Feb 16, 2024172.20p173.00p166.45p172.60p161,140
Feb 15, 2024167.80p168.80p163.80p168.00p140,568
Feb 14, 2024165.60p167.80p165.00p166.40p233,699
Feb 13, 2024168.20p168.40p163.20p166.20p226,194
Feb 12, 2024165.00p168.00p163.40p168.00p131,577
Feb 9, 2024170.20p170.20p163.40p163.40p108,520
Feb 8, 2024168.20p169.20p166.60p167.60p190,566
Feb 7, 2024168.40p168.68p164.40p165.60p264,272
123456
Showing 1 to 50 of 253

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hipgnosis Songs Fund Limited92.0030.50
Wizz Air Holdings PLC2,118.006.59
International Consolidated Airlines Group S.A.169.805.66
Wood Group (John) PLC151.005.45
Prudential PLC722.804.42
Dr. Martens PLC69.854.25

Fallers

CompanyPrice% Chg
Rentokil Initial PLC412.90-7.61
Dunelm Group PLC995.50-7.31
Future PLC631.50-4.39
Watches Of Switzerland Group PLC336.00-3.89
Vesuvius PLC457.50-3.68
Quilter PLC99.00-3.41
Risers/fallers data from previous trading day. Today's data available from 8:15am.