Essentra PLC (GB:ESNT)
LSE:ESNT
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
92.60
94.30
90.10
94.10
94.10
+1.73%
520,686
0.51
Apr 09, 2026
90.40
93.60
90.40
92.50
92.50
-0.11%
556,554
0.55
Apr 08, 2026
91.10
93.70
90.70
92.60
92.60
+5.47%
724,154
0.72
Apr 07, 2026
91.30
91.80
86.90
87.80
87.80
-3.09%
929,400
0.90
Apr 06, 2026
90.60
92.00
89.00
90.60
90.60
0.00%
0
0.00
Apr 03, 2026
90.60
92.00
89.00
90.60
90.60
0.00%
0
0.00
Apr 02, 2026
89.00
92.00
89.00
90.60
90.60
-0.77%
505,581
0.48
Apr 01, 2026
92.00
93.09
90.30
91.30
91.30
+1.00%
577,189
0.55
Mar 31, 2026
91.50
91.50
90.10
90.40
90.40
+0.33%
637,309
0.61
Mar 30, 2026
91.00
91.00
87.90
90.10
90.10
+0.56%
752,833
0.73
Mar 27, 2026
90.30
92.50
89.00
89.60
89.60
-1.54%
1,152,432
1.14
Mar 26, 2026
92.40
95.00
90.60
91.00
91.00
-1.62%
864,407
0.86
Mar 25, 2026
91.80
95.20
91.80
92.50
92.50
+0.43%
734,993
0.74
Mar 24, 2026
94.60
94.60
91.90
92.10
92.10
-1.71%
704,414
0.72
Mar 23, 2026
90.00
96.00
88.38
93.70
93.70
+1.96%
1,542,172
1.61
Mar 20, 2026
93.60
93.90
91.43
91.90
91.90
-1.18%
1,653,787
1.78
Mar 19, 2026
95.70
96.20
93.00
93.00
93.00
-4.52%
1,346,803
1.47
Mar 18, 2026
96.90
100.00
96.10
97.40
97.40
-1.52%
585,961
0.64
Mar 17, 2026
93.10
100.20
90.50
98.90
98.90
+9.52%
1,234,030
1.37
Mar 16, 2026
95.60
95.60
90.30
90.30
90.30
-3.32%
1,471,406
1.67
Mar 13, 2026
96.90
96.90
93.00
93.40
93.40
-1.06%
486,981
0.55
Mar 12, 2026
94.00
96.10
93.40
94.40
94.40
-1.05%
3,694,005
4.44
Mar 11, 2026
95.10
97.00
94.10
95.40
95.40
-0.42%
347,299
0.42
Mar 10, 2026
95.70
97.10
94.20
95.80
95.80
+2.79%
447,834
0.53
Mar 09, 2026
97.00
97.00
90.90
93.20
93.20
-1.48%
1,025,037
1.23
Mar 06, 2026
96.40
99.80
94.60
94.60
94.60
-3.86%
574,291
0.68
Mar 05, 2026
101.80
101.80
98.40
98.40
98.40
-1.20%
345,339
0.41
Mar 04, 2026
98.20
100.60
96.60
99.60
99.60
+1.01%
955,645
1.14
Mar 03, 2026
103.40
103.40
97.80
98.60
98.60
-4.27%
2,092,863
2.57
Mar 02, 2026
104.60
106.80
103.00
103.00
103.00
-3.01%
363,321
0.44
Feb 27, 2026
107.80
108.20
105.40
106.20
106.20
-0.56%
325,214
0.39
Feb 26, 2026
108.00
108.00
105.00
106.80
106.80
+1.33%
141,637
0.17
Feb 25, 2026
105.20
108.19
105.20
105.40
105.40
-1.86%
1,327,412
1.61
Feb 24, 2026
105.80
109.00
105.40
107.40
107.40
+0.94%
2,512,164
3.18
Feb 23, 2026
109.80
109.80
106.00
106.40
106.40
-2.03%
714,301
0.91
Feb 20, 2026
106.60
109.20
104.20
108.60
108.60
+2.26%
495,023
0.58
Feb 19, 2026
107.40
107.80
105.80
106.20
106.20
-0.75%
789,210
0.93
Feb 18, 2026
105.80
107.60
105.20
107.00
107.00
+0.75%
518,050
0.58
Feb 17, 2026
105.20
107.60
103.80
106.20
106.20
-0.75%
866,326
0.98
Feb 16, 2026
107.60
107.60
105.60
105.80
105.80
-1.12%
571,063
0.64
Feb 13, 2026
107.60
108.20
105.80
107.00
107.00
0.00%
807,583
0.91
Feb 12, 2026
108.60
109.40
107.00
107.00
107.00
-0.37%
417,120
0.46
Feb 11, 2026
103.40
107.60
103.40
107.40
107.40
+1.32%
356,315
0.39
Feb 10, 2026
101.40
106.40
101.40
106.00
106.00
+1.53%
491,694
0.54
Feb 09, 2026
101.40
104.60
101.40
104.40
104.40
+0.58%
940,031
1.03
Feb 06, 2026
102.60
104.00
100.20
103.80
103.80
+2.17%
503,040
0.55
Feb 05, 2026
102.40
104.40
101.20
101.60
101.60
-1.55%
302,955
0.33
Feb 04, 2026
99.80
104.00
98.90
103.20
103.20
+3.72%
654,854
0.70
Feb 03, 2026
101.80
101.80
98.70
99.50
99.50
-0.70%
1,265,795
1.36
Feb 02, 2026
100.40
101.40
98.70
100.20
100.20
-0.79%
313,601
0.34
Rows: