Education
About Us
Working with TipRanks
Follow Us
Essentra PLC (GB:ESNT)
LSE:ESNT
Time Period
1Y
Events
Historical Prices
Rows:
Nov 26, 2025
97.10
97.50
95.40
97.00
97.00
-0.51%
230,857
0.27
Nov 25, 2025
94.20
98.10
94.20
97.50
97.50
+1.46%
4,867,306
6.06
Nov 24, 2025
92.50
96.60
92.50
96.10
96.10
+3.22%
781,752
0.98
Nov 21, 2025
92.30
93.20
91.60
93.10
93.10
+0.22%
2,889,963
3.80
Nov 20, 2025
94.50
94.50
92.50
92.90
92.90
+0.22%
683,467
0.86
Nov 19, 2025
88.60
93.40
88.60
92.70
92.70
+1.87%
788,035
1.00
Nov 18, 2025
90.90
91.45
89.60
91.00
91.00
-1.30%
876,617
1.12
Nov 17, 2025
92.60
94.10
91.00
92.20
92.20
-0.32%
1,266,213
1.63
Nov 14, 2025
91.50
94.00
90.90
92.50
92.50
+0.22%
620,139
0.80
Nov 13, 2025
92.00
94.50
90.90
92.30
92.30
-1.81%
1,056,100
1.39
Nov 12, 2025
96.00
97.60
94.00
94.00
94.00
-2.19%
785,765
1.04
Nov 11, 2025
91.00
96.60
91.00
96.10
96.10
+5.72%
805,023
1.07
Nov 10, 2025
94.00
94.20
90.80
90.90
90.90
-2.47%
600,677
0.81
Nov 07, 2025
94.00
95.00
91.90
93.20
93.20
-0.32%
1,552,492
2.12
Nov 06, 2025
92.60
95.10
92.30
93.50
93.50
+0.54%
840,965
1.12
Nov 05, 2025
92.90
95.50
92.50
93.00
93.00
-0.75%
395,864
0.53
Nov 04, 2025
95.40
96.00
93.00
93.70
93.70
-2.09%
1,078,764
1.46
Nov 03, 2025
99.40
99.40
95.50
95.70
95.70
-1.75%
859,526
1.18
Oct 31, 2025
101.20
101.20
97.00
97.40
97.40
-1.91%
526,563
0.72
Oct 30, 2025
103.80
105.03
93.90
99.30
99.30
-6.67%
2,044,190
2.90
Oct 29, 2025
109.00
109.00
106.00
106.40
106.40
-0.19%
556,666
0.79
Oct 28, 2025
109.00
109.00
106.00
106.60
106.60
-1.48%
1,081,653
1.56
Oct 27, 2025
114.00
114.00
108.20
108.20
108.20
-3.74%
514,173
0.73
Oct 24, 2025
114.00
114.00
111.00
112.40
112.40
+0.54%
1,218,553
1.73
Oct 23, 2025
111.00
113.60
110.40
111.80
111.80
+1.45%
239,760
0.34
Oct 22, 2025
108.60
110.60
107.00
110.20
110.20
+2.04%
299,430
0.42
Oct 21, 2025
110.40
110.40
106.40
108.00
108.00
+0.19%
300,505
0.42
Oct 20, 2025
107.60
109.20
107.00
107.80
107.80
-0.74%
209,639
0.29
Oct 17, 2025
110.80
110.80
107.20
108.60
108.60
-1.27%
251,609
0.34
Oct 16, 2025
108.20
111.00
108.20
110.00
110.00
-0.72%
287,555
0.39
Oct 15, 2025
107.00
111.20
107.00
110.80
110.80
+1.65%
398,460
0.53
Oct 14, 2025
107.80
109.60
107.20
109.00
109.00
-0.73%
277,840
0.34
Oct 13, 2025
104.60
110.20
104.60
109.80
109.80
+2.43%
456,489
0.54
Oct 10, 2025
110.00
111.00
106.38
107.20
107.20
-2.55%
930,727
1.11
Oct 09, 2025
110.00
111.60
109.40
110.00
110.00
-0.18%
205,001
0.24
Oct 08, 2025
108.60
112.00
108.60
110.20
110.20
-0.90%
303,426
0.36
Oct 07, 2025
110.80
112.20
110.60
111.20
111.20
+0.54%
443,058
0.52
Oct 06, 2025
112.80
113.60
109.40
110.60
110.60
-2.12%
288,092
0.34
Oct 03, 2025
111.20
113.00
110.40
113.00
113.00
+2.36%
346,117
0.40
Oct 02, 2025
108.60
110.40
107.40
110.40
110.40
+1.85%
498,653
0.58
Oct 01, 2025
108.60
108.60
106.20
108.40
108.40
+0.74%
185,805
0.21
Sep 30, 2025
106.20
107.80
105.40
107.60
107.60
+0.94%
445,254
0.48
Sep 29, 2025
104.80
106.60
103.56
106.60
106.60
+2.90%
780,862
0.85
Sep 26, 2025
102.20
103.60
102.20
103.60
103.60
+0.97%
377,865
0.40
Sep 25, 2025
106.20
106.20
102.20
102.60
102.60
-2.29%
304,103
0.32
Sep 24, 2025
105.80
107.60
104.40
105.00
105.00
-1.13%
906,830
0.97
Sep 23, 2025
104.20
107.40
104.20
106.20
106.20
+0.57%
732,163
0.78
Sep 22, 2025
100.80
106.40
99.80
105.60
105.60
+4.55%
910,896
0.98
Sep 19, 2025
96.80
101.00
96.80
101.00
101.00
+2.75%
6,865,007
8.31
Sep 18, 2025
98.40
100.20
97.90
98.30
98.30
+0.31%
1,811,530
2.24
Rows: