Menu Search
Equities

Essentra PLC

  • Add to watchlist
  • Add to portfolio
  • Add an alert
ESNT:LSE

Essentra PLC

Actions
IndustrialsIndustrial Support Services
  • Price (GBX)98.60
  • Today's Change-4.40 / -4.27%
  • Shares traded2.09m
  • 1 Year change-16.44%
  • Beta1.6667
Data delayed at least 20 minutes, as of Mar 03 2026 12:34 GMT.
More ▼
Find More Stocks
Find More Stocks
Use our equities screener to discover other potential opportunities.
 
Equities ScreenerGo to the Equities Screener

Historical Prices

DateOpenHighLowCloseVolume
Tuesday, March 03, 2026Tue, Mar 03, 2026103.40103.4097.8098.602,092,8632.09m
Monday, March 02, 2026Mon, Mar 02, 2026104.60106.80103.00103.00363,321363.32k
Friday, February 27, 2026Fri, Feb 27, 2026107.80108.20105.40106.20325,214325.21k
Thursday, February 26, 2026Thu, Feb 26, 2026108.00108.00105.00106.80141,635141.64k
Wednesday, February 25, 2026Wed, Feb 25, 2026105.20108.19105.20105.401,327,4101.33m
Tuesday, February 24, 2026Tue, Feb 24, 2026105.80109.00105.40107.402,512,1642.51m
Monday, February 23, 2026Mon, Feb 23, 2026109.80109.80106.00106.40714,303714.30k
Friday, February 20, 2026Fri, Feb 20, 2026106.60109.20104.20108.60495,024495.02k
Thursday, February 19, 2026Thu, Feb 19, 2026107.40107.80105.80106.20789,211789.21k
Wednesday, February 18, 2026Wed, Feb 18, 2026105.80107.60105.20107.00518,050518.05k
Tuesday, February 17, 2026Tue, Feb 17, 2026105.20107.60103.80106.20866,325866.33k
Monday, February 16, 2026Mon, Feb 16, 2026107.60107.60105.60105.80571,064571.06k
Friday, February 13, 2026Fri, Feb 13, 2026107.60108.20105.80107.00807,584807.58k
Thursday, February 12, 2026Thu, Feb 12, 2026108.60109.40107.00107.00417,120417.12k
Wednesday, February 11, 2026Wed, Feb 11, 2026103.40107.60103.40107.40356,334356.33k
Tuesday, February 10, 2026Tue, Feb 10, 2026101.40106.40101.40106.00491,695491.70k
Monday, February 09, 2026Mon, Feb 09, 2026101.40104.60101.40104.40940,027940.03k
Friday, February 06, 2026Fri, Feb 06, 2026102.60104.00100.20103.80503,041503.04k
Thursday, February 05, 2026Thu, Feb 05, 2026102.40104.40101.20101.60302,954302.95k
Wednesday, February 04, 2026Wed, Feb 04, 202699.80104.0098.90103.20654,855654.86k
Tuesday, February 03, 2026Tue, Feb 03, 2026101.80101.8098.7099.501,265,7951.27m
Monday, February 02, 2026Mon, Feb 02, 2026100.40101.4098.70100.20313,609313.61k
There are no Historical Prices for the selected date range, please select a different date.
Data delayed at least 20 minutes, as of Mar 03 2026 12:34 GMT.
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.