Education
About Us
Working with TipRanks
Follow Us
Essentra PLC (GB:ESNT)
LSE:ESNT
Time Period
1Y
Events
Historical Prices
Rows:
May 02, 2025
90.00
92.80
90.00
92.80
92.80
+0.98%
219,009
0.12
May 01, 2025
90.60
92.20
90.00
91.90
91.90
+2.00%
844,430
0.46
Apr 30, 2025
90.10
92.60
89.90
90.10
90.10
-0.99%
2,197,697
1.20
Apr 29, 2025
93.60
93.60
90.20
91.00
91.00
-0.44%
263,112
0.14
Apr 28, 2025
91.00
92.80
91.00
91.40
91.40
+0.22%
523,547
0.29
Apr 25, 2025
94.50
94.50
91.10
91.20
91.20
-1.62%
405,020
0.22
Apr 24, 2025
94.50
94.50
92.50
92.70
92.70
-0.32%
395,322
0.22
Apr 23, 2025
89.50
94.40
89.50
93.00
93.00
+3.68%
7,034,803
4.05
Apr 22, 2025
92.10
93.60
89.40
89.70
89.70
-2.82%
497,115
0.28
Apr 17, 2025
91.50
93.10
91.40
92.30
92.30
-0.11%
700,302
0.40
Apr 16, 2025
95.50
95.50
91.30
92.40
92.40
-0.86%
865,558
0.50
Apr 15, 2025
92.00
94.50
92.00
93.20
93.20
-0.21%
589,604
0.34
Apr 14, 2025
94.00
95.30
92.90
93.40
93.40
+0.43%
1,470,268
0.85
Apr 11, 2025
92.80
94.90
92.60
93.00
93.00
-1.27%
902,224
0.52
Apr 10, 2025
93.00
96.20
91.60
94.20
94.20
+3.74%
2,650,689
1.57
Apr 09, 2025
90.80
91.60
88.53
90.80
90.80
-2.58%
2,250,880
1.35
Apr 08, 2025
90.50
94.10
90.50
93.20
93.20
+0.98%
3,201,561
1.97
Apr 07, 2025
96.90
97.00
90.30
92.30
92.30
-4.05%
1,063,721
0.66
Apr 04, 2025
97.20
98.34
94.00
96.20
96.20
-1.54%
1,179,695
0.74
Apr 03, 2025
98.00
100.08
97.10
97.70
97.70
-2.50%
1,035,240
0.65
Apr 02, 2025
103.00
103.00
98.70
100.20
100.20
-0.60%
849,744
0.54
Apr 01, 2025
99.00
101.60
99.00
100.80
100.80
+1.41%
1,287,804
0.82
Mar 31, 2025
102.00
102.12
99.30
99.40
99.40
-3.12%
1,586,345
1.03
Mar 28, 2025
103.00
105.00
102.56
102.60
102.60
-0.77%
5,669,589
3.90
Mar 27, 2025
104.00
105.80
102.65
103.40
103.40
-0.96%
1,705,597
1.19
Mar 26, 2025
105.60
107.00
104.00
104.40
104.40
-0.95%
996,426
0.70
Mar 25, 2025
104.00
106.29
103.83
105.40
105.40
+1.35%
756,976
0.54
Mar 24, 2025
104.00
106.40
103.60
104.00
104.00
0.00%
839,552
0.60
Mar 21, 2025
108.20
110.00
103.80
104.00
104.00
-5.63%
11,183,480
9.03
Mar 20, 2025
108.60
112.60
108.20
110.20
110.20
+1.29%
2,553,637
2.11
Mar 19, 2025
117.00
117.00
108.40
108.80
108.80
-5.88%
1,721,759
1.45
Mar 18, 2025
115.40
118.40
114.00
115.60
115.60
-1.53%
2,183,956
1.86
Mar 17, 2025
119.00
120.00
117.40
117.40
117.40
-0.84%
568,491
0.48
Mar 14, 2025
116.20
118.60
115.00
118.40
118.40
+2.07%
1,461,090
1.26
Mar 13, 2025
117.80
118.80
115.80
116.00
116.00
0.00%
1,802,124
1.59
Mar 12, 2025
116.00
116.60
114.52
116.00
116.00
+1.40%
1,331,205
1.19
Mar 11, 2025
116.00
119.60
113.60
114.40
114.40
-1.38%
2,475,394
2.29
Mar 10, 2025
118.20
118.60
115.20
116.00
116.00
-1.53%
915,808
0.85
Mar 07, 2025
117.80
117.80
115.60
117.80
117.80
-0.51%
690,702
0.64
Mar 06, 2025
115.20
118.80
115.20
118.40
118.40
+3.32%
4,010,112
3.86
Mar 05, 2025
113.00
118.20
113.00
114.60
114.60
+0.88%
7,372,014
7.89
Mar 04, 2025
117.20
117.40
113.00
113.60
113.60
-3.73%
1,078,379
1.17
Mar 03, 2025
117.00
120.40
116.31
118.00
118.00
+1.20%
1,340,910
1.48
Feb 28, 2025
115.40
118.40
115.40
116.60
116.60
-1.19%
12,634,620
17.83
Feb 27, 2025
118.80
120.40
116.60
118.00
118.00
-1.83%
664,299
0.95
Feb 26, 2025
117.60
122.00
117.60
120.20
120.20
+1.18%
1,262,649
1.84
Feb 25, 2025
117.20
119.07
117.20
118.80
118.80
+0.17%
619,543
0.91
Feb 24, 2025
117.00
120.20
117.00
118.60
118.60
0.00%
720,668
1.07
Feb 21, 2025
119.00
121.60
117.60
118.60
118.60
-1.33%
621,115
0.93
Feb 20, 2025
120.20
122.20
119.20
120.20
120.20
-0.83%
716,926
1.09
Rows: