Menu Search
Equities

Essentra PLC

ESNT:LSE

Essentra PLC

Actions
IndustrialsIndustrial Support Services
  • Price (GBX)171.40
  • Today's Change3.20 / 1.90%
  • Shares traded747.53k
  • 1 Year change-5.93%
  • Beta1.6947
Data delayed at least 20 minutes, as of Jun 07 2024 16:46 BST.
More ▼
Improved Notifications for Markets Data Alerts
Improved Notifications for Markets Data Alerts
Want push notifications sent directly to your devices for equity price changes and breaking news stories? Let us know here.
 
Existing alertsView our existing alerts
Find More Stocks
Find More Stocks
Use our equities screener to discover other potential opportunities.
 
Equities ScreenerGo to the Equities Screener

Historical Prices

DateOpenHighLowCloseVolume
Friday, June 07, 2024Fri, Jun 07, 2024168.40172.00166.80171.40747,532747.53k
Thursday, June 06, 2024Thu, Jun 06, 2024164.20169.20164.20168.20246,008246.01k
Wednesday, June 05, 2024Wed, Jun 05, 2024164.20168.60163.80168.20743,846743.85k
Tuesday, June 04, 2024Tue, Jun 04, 2024170.20170.80164.80166.20243,731243.73k
Monday, June 03, 2024Mon, Jun 03, 2024166.40174.60165.20171.20458,037458.04k
Friday, May 31, 2024Fri, May 31, 2024168.20168.20163.20165.00910,429910.43k
Thursday, May 30, 2024Thu, May 30, 2024164.20169.40162.80167.601,005,1441.01m
Wednesday, May 29, 2024Wed, May 29, 2024166.00171.00164.60164.60489,640489.64k
Tuesday, May 28, 2024Tue, May 28, 2024171.80174.00167.00168.201,532,0881.53m
Friday, May 24, 2024Fri, May 24, 2024177.20177.80166.40166.40468,166468.17k
Thursday, May 23, 2024Thu, May 23, 2024183.00184.09175.00175.00972,912972.91k
Wednesday, May 22, 2024Wed, May 22, 2024181.00184.60181.00182.80335,092335.09k
Tuesday, May 21, 2024Tue, May 21, 2024184.00186.80181.40182.20337,180337.18k
Monday, May 20, 2024Mon, May 20, 2024179.40187.80179.40184.60391,756391.76k
Friday, May 17, 2024Fri, May 17, 2024184.20184.80180.60184.60340,943340.94k
Thursday, May 16, 2024Thu, May 16, 2024182.20182.80179.20181.60805,888805.89k
Wednesday, May 15, 2024Wed, May 15, 2024185.00187.80183.00183.80347,567347.57k
Tuesday, May 14, 2024Tue, May 14, 2024186.00187.60185.20185.60302,458302.46k
Monday, May 13, 2024Mon, May 13, 2024188.80191.80186.00186.40649,862649.86k
Friday, May 10, 2024Fri, May 10, 2024185.80191.80185.80190.00665,169665.17k
Thursday, May 09, 2024Thu, May 09, 2024181.60188.20181.60188.201,437,4741.44m
There are no Historical Prices for the selected date range, please select a different date.
Data delayed at least 20 minutes, as of Jun 07 2024 17:46 BST.
Data Provided by LSEG
All markets data located on FT.com is subject to the FT Terms & Conditions
All content on FT.com is for your general information and use only and is not intended to address your particular requirements. In particular, the content does not constitute any form of advice, recommendation, representation, endorsement or arrangement by FT and is not intended to be relied upon by users in making (or refraining from making) any specific investment or other decisions.
Any information that you receive via FT.com is at best delayed intraday data and not "real time". Share price information may be rounded up/down and therefore not entirely accurate. FT is not responsible for any use of content by you outside its scope as stated in the FT Terms & Conditions.