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
30/04/2025 90.10 92.49 89.90 90.10 2,190,610
29/04/2025 93.60 93.60 90.20 91.00 260,392
28/04/2025 91.00 92.44 91.00 91.40 520,990
25/04/2025 94.50 94.50 91.10 91.20 399,279
24/04/2025 94.50 94.50 92.50 92.70 386,101
23/04/2025 89.50 94.40 89.50 93.00 824,555
22/04/2025 92.10 93.31 89.50 89.70 491,219
17/04/2025 91.50 92.40 91.40 92.30 700,189
16/04/2025 95.50 95.50 91.30 92.40 832,681
15/04/2025 92.00 94.50 92.00 93.20 580,831
14/04/2025 94.00 95.10 92.90 93.40 1,465,489
11/04/2025 92.80 94.40 92.60 93.00 895,036
10/04/2025 93.00 96.20 91.60 94.20 2,602,689
09/04/2025 90.80 91.60 88.53 90.80 2,222,480
08/04/2025 90.50 94.10 90.50 93.20 3,097,172
07/04/2025 96.90 97.00 90.30 92.30 1,031,662
04/04/2025 97.20 98.34 94.00 96.20 1,141,615
03/04/2025 98.00 100.08 97.10 97.70 1,011,211
02/04/2025 103.00 103.00 98.70 100.20 842,757
01/04/2025 99.00 101.60 99.00 100.80 1,266,629
31/03/2025 102.00 102.12 99.30 99.40 1,579,299
28/03/2025 103.00 105.00 102.56 102.60 2,249,992
27/03/2025 104.00 105.60 102.65 103.40 1,651,179
26/03/2025 105.60 106.00 104.00 104.40 833,472
25/03/2025 104.00 106.29 103.83 105.40 648,090
24/03/2025 104.00 106.40 103.80 104.00 823,473
21/03/2025 108.20 109.88 103.80 104.00 9,998,191
20/03/2025 108.60 112.60 108.20 110.20 2,232,309
19/03/2025 117.00 117.00 108.40 108.80 1,301,283
18/03/2025 115.40 118.40 114.00 115.60 2,179,475

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