Education
About Us
Working with TipRanks
Follow Us
Essentra PLC (GB:ESNT)
LSE:ESNT
Time Period
1Y
Events
Historical Prices
Rows:
Dec 24, 2025
97.00
99.00
96.00
96.10
96.10
-0.41%
38,137
0.05
Dec 23, 2025
95.50
98.00
95.50
96.50
96.50
-1.23%
160,308
0.22
Dec 22, 2025
96.60
99.00
96.40
97.70
97.70
-0.31%
347,601
0.48
Dec 19, 2025
95.40
99.10
95.00
98.00
98.00
-0.71%
713,111
0.98
Dec 18, 2025
99.70
99.70
96.50
98.70
98.70
+0.10%
280,751
0.38
Dec 17, 2025
100.00
100.00
98.00
98.60
98.60
+0.20%
126,561
0.15
Dec 16, 2025
100.00
100.00
98.10
98.40
98.40
-1.20%
748,859
0.87
Dec 15, 2025
99.10
102.20
98.50
99.60
99.60
0.00%
337,472
0.38
Dec 12, 2025
99.30
100.20
97.30
99.60
99.60
+1.84%
147,154
0.16
Dec 11, 2025
97.30
99.10
97.00
97.80
97.80
+0.82%
1,106,549
1.22
Dec 10, 2025
97.30
98.33
96.60
97.00
97.00
-0.31%
706,840
0.79
Dec 09, 2025
97.10
98.86
96.30
97.30
97.30
+1.04%
914,807
1.02
Dec 08, 2025
99.70
100.60
96.30
96.30
96.30
-4.27%
557,465
0.63
Dec 05, 2025
97.70
101.00
97.50
100.60
100.60
+1.82%
630,028
0.71
Dec 04, 2025
99.00
99.10
97.60
98.80
98.80
+0.41%
629,869
0.72
Dec 03, 2025
97.70
100.60
97.70
98.40
98.40
+1.03%
1,073,595
1.24
Dec 02, 2025
98.90
99.80
96.70
97.40
97.40
-1.02%
804,192
0.93
Dec 01, 2025
96.40
98.60
96.40
98.40
98.40
+0.41%
680,216
0.79
Nov 28, 2025
98.30
98.90
98.00
98.00
98.00
-0.10%
314,514
0.36
Nov 27, 2025
97.00
98.90
96.83
98.10
98.10
+1.13%
170,763
0.20
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
Rows: