Essentra PLC (GB:ESNT)
LSE:ESNT
Want to see GB:ESNT full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 29, 2026
89.30
90.50
87.80
88.90
88.90
+0.34%
455,475
0.47
May 28, 2026
86.20
89.30
86.20
88.60
88.60
+0.34%
355,958
0.36
May 27, 2026
86.00
89.50
86.00
88.30
88.30
+2.08%
373,853
0.38
May 26, 2026
86.00
88.50
84.70
86.50
86.50
0.00%
331,316
0.34
May 25, 2026
86.50
87.10
85.00
86.50
86.50
0.00%
0
0.00
May 22, 2026
85.00
87.10
85.00
86.50
86.50
+2.37%
343,385
0.33
May 21, 2026
88.80
88.80
84.50
84.50
84.50
-3.32%
330,958
0.32
May 20, 2026
80.20
87.40
80.20
87.40
87.40
+6.59%
2,159,543
2.14
May 19, 2026
81.60
83.80
81.00
82.00
82.00
-0.36%
1,120,441
1.12
May 18, 2026
80.00
82.30
79.60
82.30
82.30
+0.86%
537,166
0.54
May 15, 2026
81.30
82.10
80.60
81.60
81.60
-0.49%
1,048,274
1.05
May 14, 2026
82.90
82.90
80.80
82.00
82.00
+0.74%
260,002
0.26
May 13, 2026
82.10
83.70
80.50
82.60
81.40
-0.24%
247,793
0.24
May 12, 2026
85.30
85.30
82.10
82.80
81.60
-2.36%
452,318
0.45
May 11, 2026
83.60
84.80
83.30
84.80
83.57
+0.95%
354,563
0.35
May 08, 2026
83.40
85.20
82.90
84.00
82.78
-0.12%
184,710
0.18
May 07, 2026
85.20
85.60
83.10
84.10
82.88
+0.96%
702,902
0.69
May 06, 2026
83.60
84.80
83.20
83.30
82.09
+0.85%
432,604
0.42
May 05, 2026
83.00
83.00
79.70
82.60
81.40
+1.10%
466,824
0.46
May 04, 2026
81.70
82.60
80.50
81.70
80.51
0.00%
0
0.00
May 01, 2026
80.50
82.60
80.50
81.70
80.51
+0.25%
250,506
0.24
Apr 30, 2026
80.00
81.90
80.00
81.50
80.32
+0.74%
509,731
0.49
Apr 29, 2026
83.60
83.60
80.50
80.90
79.72
-0.61%
705,989
0.68
Apr 28, 2026
81.00
83.60
81.00
81.40
80.22
-2.51%
373,394
0.36
Apr 27, 2026
82.00
84.70
82.00
83.50
82.29
-0.24%
454,070
0.44
Apr 24, 2026
84.60
84.60
81.20
83.70
82.48
+1.83%
610,356
0.58
Apr 23, 2026
81.40
82.90
81.00
82.20
81.01
+0.98%
1,292,618
1.24
Apr 22, 2026
83.50
84.40
81.40
81.40
80.22
-2.05%
1,180,348
1.15
Apr 21, 2026
85.70
86.50
83.00
83.10
81.89
-1.07%
4,471,309
4.42
Apr 20, 2026
84.00
85.70
83.20
84.00
82.78
-2.67%
1,851,961
1.86
Apr 17, 2026
86.10
86.60
82.60
86.30
85.05
+2.98%
2,634,668
2.69
Apr 16, 2026
86.00
86.06
83.70
83.80
82.58
-1.41%
1,351,181
1.36
Apr 15, 2026
86.60
86.70
84.48
85.00
83.77
+0.95%
1,904,794
1.81
Apr 14, 2026
84.10
86.56
84.00
84.20
82.98
+0.24%
1,675,165
1.54
Apr 13, 2026
91.80
92.70
83.30
84.00
82.78
-10.73%
6,024,440
5.89
Apr 10, 2026
92.60
94.30
90.10
94.10
92.73
+1.73%
520,685
0.51
Apr 09, 2026
90.40
93.60
90.40
92.50
91.16
-0.11%
556,554
0.55
Apr 08, 2026
91.10
93.70
90.70
92.60
91.25
+5.47%
724,154
0.72
Apr 07, 2026
91.30
91.80
86.90
87.80
86.52
-3.09%
929,400
0.90
Apr 06, 2026
90.60
92.00
89.00
90.60
89.28
0.00%
0
0.00
Apr 03, 2026
90.60
92.00
89.00
90.60
89.28
0.00%
0
0.00
Apr 02, 2026
89.00
92.00
89.00
90.60
89.28
-0.77%
505,581
0.48
Apr 01, 2026
92.00
93.09
90.30
91.30
89.97
+1.00%
577,189
0.55
Mar 31, 2026
91.50
91.50
90.10
90.40
89.09
+0.33%
637,309
0.61
Mar 30, 2026
91.00
91.00
87.90
90.10
88.79
+0.56%
752,833
0.73
Mar 27, 2026
90.30
92.50
89.00
89.60
88.30
-1.54%
1,152,432
1.14
Mar 26, 2026
92.40
95.00
90.60
91.00
89.68
-1.62%
864,407
0.86
Mar 25, 2026
91.80
95.20
91.80
92.50
91.16
+0.44%
734,993
0.74
Mar 24, 2026
94.60
94.60
91.90
92.10
90.76
-1.71%
704,414
0.72
Mar 23, 2026
90.00
96.00
88.38
93.70
92.34
+1.96%
1,542,172
1.61
Rows: