livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Essentra - (ESNT) share price history


Essentra share priceESNT share price tradesESNT Fundamentals watchlistADD to watchlist
Essentra - (ESNT) share price history
Date Open High Low Close Volume
17/07/2025 111.00 112.00 104.80 105.40 1,128,059
16/07/2025 116.00 123.80 111.20 112.60 4,428,835
15/07/2025 111.00 119.00 111.00 118.60 1,886,660
14/07/2025 112.00 115.40 111.00 113.00 557,497
11/07/2025 112.00 112.00 109.14 110.00 482,844
10/07/2025 110.00 111.20 109.00 111.20 370,789
09/07/2025 110.00 111.48 108.60 108.60 361,899
08/07/2025 114.80 114.80 108.51 112.00 449,626
07/07/2025 115.80 115.80 111.20 111.20 871,147
04/07/2025 113.80 115.80 112.20 115.00 887,780
03/07/2025 110.80 113.60 110.49 113.40 555,680
02/07/2025 107.00 109.80 107.00 109.60 1,015,158
01/07/2025 105.80 108.00 105.80 107.00 643,905
30/06/2025 109.20 110.00 105.84 107.00 1,061,939
27/06/2025 106.40 110.00 105.52 109.20 776,679
26/06/2025 103.60 105.20 103.60 105.20 554,949
25/06/2025 99.50 103.60 99.50 103.60 361,465
24/06/2025 97.40 102.40 97.40 101.60 469,146
23/06/2025 96.20 99.74 96.20 99.20 547,594
20/06/2025 97.50 99.40 96.10 98.00 545,963
19/06/2025 95.60 97.40 94.70 95.50 451,385
18/06/2025 95.80 98.30 95.80 98.10 247,012
17/06/2025 95.00 98.35 95.00 97.70 451,900
16/06/2025 100.80 100.80 96.80 97.00 321,042
13/06/2025 98.00 99.80 97.50 99.30 218,537
12/06/2025 100.00 100.25 98.69 99.90 318,718
11/06/2025 104.00 104.00 100.00 100.00 280,427
10/06/2025 99.70 102.00 99.70 101.00 344,145
09/06/2025 100.00 100.11 98.47 99.90 415,704
06/06/2025 98.00 99.80 95.90 99.60 272,905

Essentra - (ESNT) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z