Education
About Us
Working with TipRanks
Follow Us
Essentra PLC (GB:ESNT)
LSE:ESNT
Time Period
1Y
Events
Historical Prices
Rows:
Jan 29, 2026
105.40
105.40
101.20
101.20
101.20
-2.88%
442,913
0.47
Jan 28, 2026
104.00
105.40
103.00
104.20
104.20
+0.19%
361,387
0.38
Jan 27, 2026
102.00
104.40
101.00
104.00
104.00
+0.58%
1,003,872
1.04
Jan 26, 2026
108.40
108.40
103.40
103.40
103.40
-2.45%
968,038
1.01
Jan 23, 2026
106.60
109.00
105.20
106.00
106.00
-1.12%
253,166
0.26
Jan 22, 2026
101.40
108.40
101.40
107.20
107.20
+3.08%
3,459,224
3.74
Jan 21, 2026
107.20
107.20
101.40
104.00
104.00
-0.76%
733,419
0.79
Jan 20, 2026
107.00
108.80
104.00
104.80
104.80
-2.60%
1,645,918
1.81
Jan 19, 2026
104.00
108.00
101.40
107.60
107.60
+4.06%
2,205,691
2.51
Jan 16, 2026
97.50
103.80
96.80
103.40
103.40
+6.38%
5,543,588
6.96
Jan 15, 2026
96.00
99.90
93.70
97.20
97.20
+0.93%
3,886,858
5.27
Jan 14, 2026
94.00
96.30
93.00
96.30
96.30
+1.37%
2,109,370
2.98
Jan 13, 2026
95.60
95.60
93.00
95.00
95.00
0.00%
250,738
0.35
Jan 12, 2026
92.80
95.60
92.60
95.00
95.00
0.00%
240,458
0.34
Jan 09, 2026
95.30
95.30
92.20
95.00
95.00
+2.15%
189,605
0.27
Jan 08, 2026
92.10
94.40
91.30
93.00
93.00
-0.11%
2,922,511
4.34
Jan 07, 2026
93.00
96.30
92.00
93.10
93.10
-0.32%
350,620
0.51
Jan 06, 2026
96.40
96.50
93.40
93.40
93.40
-2.61%
894,625
1.33
Jan 05, 2026
98.50
98.50
93.00
95.90
95.90
-0.10%
395,702
0.59
Jan 02, 2026
98.40
98.40
95.30
96.00
96.00
-0.62%
178,587
0.26
Jan 01, 2026
96.60
98.30
95.20
96.60
96.60
0.00%
0
0.00
Dec 31, 2025
95.90
98.30
95.20
96.60
96.60
0.00%
97,002
0.14
Dec 30, 2025
97.00
97.50
96.50
96.60
96.60
-0.62%
163,390
0.24
Dec 29, 2025
98.30
98.30
96.00
97.20
97.20
+1.14%
223,090
0.32
Dec 26, 2025
96.10
99.00
96.00
96.10
96.10
0.00%
0
0.00
Dec 25, 2025
96.10
99.00
96.00
96.10
96.10
0.00%
0
0.00
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
Rows: