163.20p+0.00 (+0.00%)23 Feb 2024, 17:52
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Essentra PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Feb 6, 2024168.00p168.60p163.80p168.20p345,133
Feb 5, 2024172.00p173.17p167.00p167.00p271,753
Feb 2, 2024176.00p176.00p168.40p171.00p592,132
Feb 1, 2024171.00p174.60p171.00p172.40p297,403
Jan 31, 2024173.40p174.80p172.80p173.00p303,587
Jan 30, 2024171.00p172.60p170.00p171.80p428,435
Jan 29, 2024171.60p172.80p168.80p172.40p117,130
Jan 26, 2024168.00p173.00p167.00p173.00p849,383
Jan 25, 2024168.80p168.80p164.00p166.20p191,101
Jan 24, 2024166.40p166.40p162.80p165.00p951,771
Jan 23, 2024162.80p164.00p160.20p162.60p248,906
Jan 22, 2024162.80p165.00p161.40p161.60p142,971
Jan 19, 2024161.20p163.40p160.28p162.40p1,236,232
Jan 18, 2024156.00p162.80p156.00p161.60p919,520
Jan 17, 2024155.00p157.80p152.00p157.00p495,424
Jan 16, 2024160.00p162.00p158.00p158.00p2,357,683
Jan 15, 2024164.80p164.80p157.60p159.00p260,900
Jan 12, 2024161.00p161.80p158.60p160.00p182,205
Jan 11, 2024158.60p163.00p157.20p158.00p182,959
Jan 10, 2024165.80p166.80p159.20p159.20p451,175
Jan 9, 2024159.80p175.60p159.40p165.00p2,058,439
Jan 8, 2024162.40p164.80p160.60p163.00p675,504
Jan 5, 2024171.40p171.40p162.60p163.60p249,784
Jan 4, 2024166.00p169.40p164.40p167.40p283,556
Jan 3, 2024168.80p173.80p164.40p165.80p636,706
Jan 2, 2024164.60p172.00p164.60p170.40p431,401
Dec 29, 2023173.60p173.60p169.60p169.60p254,744
Dec 28, 2023163.00p170.20p161.00p169.80p729,220
Dec 27, 2023165.80p167.60p164.80p166.00p247,062
Dec 22, 2023164.80p167.00p161.40p166.00p806,959
Dec 21, 2023162.00p163.40p160.60p162.00p174,503
Dec 20, 2023163.80p165.00p161.20p163.60p234,633
Dec 19, 2023159.00p165.20p159.00p161.80p248,070
Dec 18, 2023165.40p165.40p158.80p163.00p312,494
Dec 15, 2023165.80p165.80p161.00p161.80p879,735
Dec 14, 2023159.80p164.40p159.00p161.40p556,836
Dec 13, 2023154.80p157.80p152.20p155.80p618,726
Dec 12, 2023152.00p152.60p150.23p152.20p409,170
Showing 1 to 50 of 252