175.80p+5.60 (+3.29%)28 Mar 2024, 18:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Essentra PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
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
Showing 1 to 50 of 253