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
01/09/2025 100.40 103.07 100.00 102.60 307,975
29/08/2025 103.40 103.40 100.40 100.60 311,165
28/08/2025 102.00 103.80 101.40 102.60 609,793
27/08/2025 103.40 103.40 100.80 101.80 399,786
26/08/2025 106.60 106.60 102.40 103.60 532,910
22/08/2025 103.00 106.00 102.83 106.00 2,867,115
21/08/2025 102.20 103.80 101.14 103.20 442,768
20/08/2025 101.20 106.20 101.20 103.20 507,215
19/08/2025 98.40 104.00 98.40 103.60 607,432
18/08/2025 99.50 100.60 98.60 100.40 388,391
15/08/2025 100.40 101.40 99.00 99.00 366,750
14/08/2025 101.40 101.83 99.80 100.20 373,209
13/08/2025 100.40 103.00 100.40 101.00 454,698
12/08/2025 98.00 102.05 98.00 101.20 334,440
11/08/2025 104.00 104.00 99.60 99.90 704,065
08/08/2025 101.00 104.60 101.00 104.00 373,619
07/08/2025 102.20 104.00 101.73 103.00 397,384
06/08/2025 101.00 103.18 101.00 102.20 433,408
05/08/2025 102.80 102.80 101.40 102.00 266,894
04/08/2025 101.00 103.45 101.00 102.80 501,151
01/08/2025 107.60 107.60 102.40 103.00 360,220
31/07/2025 106.20 108.00 104.00 104.60 426,158
30/07/2025 102.80 106.20 102.80 106.20 319,777
29/07/2025 105.20 112.80 104.00 104.40 1,495,605
28/07/2025 107.80 107.80 102.80 104.20 888,617
25/07/2025 102.80 107.20 102.80 106.60 461,867
24/07/2025 102.80 106.80 102.80 104.60 414,019
23/07/2025 104.20 105.60 102.80 104.60 468,798
22/07/2025 103.00 103.80 102.20 103.80 713,338
21/07/2025 104.20 105.80 103.20 103.20 562,198

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