Australia markets closed

Essentra plc (ESNT.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
175.80+5.60 (+3.29%)
At close: 04:35PM GMT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024166.20176.20166.20175.80175.80490,247
27 Mar 2024166.20171.40166.20170.20170.202,762,313
26 Mar 2024171.20171.40166.40170.80170.80454,958
25 Mar 2024172.60177.06171.40171.40171.40306,311
22 Mar 2024175.00177.40174.00176.60176.60602,396
21 Mar 2024178.60178.60172.59175.00175.00498,970
20 Mar 2024165.80176.20165.80173.40173.40578,863
19 Mar 2024169.60172.70161.30165.40165.401,064,741
18 Mar 2024177.20177.20173.60173.60173.60289,242
15 Mar 2024179.00179.00171.60171.60171.602,228,243
14 Mar 2024177.00178.80175.40175.40175.40236,280
13 Mar 2024175.00178.13175.00175.80175.80744,353
12 Mar 2024175.40178.20174.60176.60176.60209,144
11 Mar 2024177.40178.20174.00175.40175.40192,263
08 Mar 2024176.00178.20174.40178.00178.00288,194
07 Mar 2024173.00176.80172.80175.00175.00182,723
06 Mar 2024167.00177.20167.00173.40173.40271,098
05 Mar 2024171.80171.80170.00171.40171.40186,712
04 Mar 2024170.60173.00169.80170.20170.20315,261
01 Mar 2024162.40171.80162.40171.80171.80579,276
29 Feb 2024169.00169.00165.60166.60166.60878,541
28 Feb 2024163.60165.40161.60165.40165.40751,973
27 Feb 2024163.80164.20161.40162.80162.80432,450
26 Feb 2024164.00165.40161.40162.60162.60658,227
23 Feb 2024164.60167.00161.80163.20163.20600,904
22 Feb 2024165.00165.00163.00163.20163.20157,792
21 Feb 2024167.00169.00164.00164.00164.00579,112
20 Feb 2024167.60169.60167.00167.00167.00198,231
19 Feb 2024170.00173.09170.00170.20170.20264,958
16 Feb 2024172.20173.00166.45172.60172.60161,140
15 Feb 2024167.80168.80163.80168.00168.00140,568
14 Feb 2024165.60167.80165.00166.40166.40233,699
13 Feb 2024168.20168.40163.20166.20166.20226,194
12 Feb 2024165.00168.00163.40168.00168.00131,577
09 Feb 2024170.20170.20163.40163.40163.40108,520
08 Feb 2024168.20169.20166.60167.60167.60190,566
07 Feb 2024168.40168.68164.40165.60165.60264,272
06 Feb 2024168.00168.60163.80168.20168.20345,133
05 Feb 2024172.00173.17167.00167.00167.00271,753
02 Feb 2024176.00176.00168.40171.00171.00592,132
01 Feb 2024171.00174.60171.00172.40172.40297,403
31 Jan 2024173.40174.80172.80173.00173.00303,587
30 Jan 2024171.00172.60170.00171.80171.80428,435
29 Jan 2024171.60172.80168.80172.40172.40117,130
26 Jan 2024168.00173.00167.00173.00173.00849,383
25 Jan 2024168.80168.80164.00166.20166.20191,101
24 Jan 2024166.40166.40162.80165.00165.00951,771
23 Jan 2024162.80164.00160.20162.60162.60248,906
22 Jan 2024162.80165.00161.40161.60161.60142,971
19 Jan 2024161.20163.40160.28162.40162.401,236,232
18 Jan 2024156.00162.80156.00161.60161.60919,520
17 Jan 2024155.00157.80152.00157.00157.00495,424
16 Jan 2024160.00162.00158.00158.00158.002,357,683
15 Jan 2024159.00164.80157.60159.00159.00260,900
12 Jan 2024161.00161.80158.60160.00160.00182,205
11 Jan 2024158.60163.00157.20158.00158.00182,959
10 Jan 2024165.80166.80159.20159.20159.20451,175
09 Jan 2024159.80175.60159.40165.00165.002,058,439
08 Jan 2024162.40164.80160.60163.00163.00675,504
05 Jan 2024171.40171.40162.60163.60163.60249,784
04 Jan 2024166.00169.40164.40167.40167.40283,556
03 Jan 2024168.80173.80164.40165.80165.80636,706
02 Jan 2024164.60172.00164.60170.40170.40431,401
29 Dec 2023173.60173.60169.60169.60169.60254,744
28 Dec 2023163.00170.20161.00169.80169.80729,220
27 Dec 2023165.80167.60164.80166.00166.00247,062
22 Dec 2023164.80167.00161.40166.00166.00806,959
21 Dec 2023162.00163.40160.60162.00162.00174,503
20 Dec 2023163.80165.00161.20163.60163.60234,633
19 Dec 2023159.00165.20159.00161.80161.80248,070
18 Dec 2023165.40165.40158.80163.00163.00312,494
15 Dec 2023165.80165.80161.00161.80161.80879,735
14 Dec 2023159.80164.40159.00161.40161.40556,836
13 Dec 2023154.80157.80152.20155.80155.80618,726
12 Dec 2023152.00152.60150.23152.20152.20409,170
11 Dec 2023150.00152.80147.20151.60151.60450,925
08 Dec 2023149.00151.40148.60150.00150.00241,123
07 Dec 2023150.40150.80148.60148.80148.80232,191
06 Dec 2023149.60152.20148.80150.20150.20504,686
05 Dec 2023151.40151.40147.20150.20150.20423,173
04 Dec 2023152.00156.40147.00148.00148.00310,350
01 Dec 2023150.60155.60150.60152.60152.60392,640
30 Nov 2023155.20157.40151.60151.80151.801,126,950
29 Nov 2023156.00160.00156.00157.20157.20630,910
28 Nov 2023158.80159.00155.00157.20157.20564,239
27 Nov 2023157.60161.60157.60159.80159.802,634,575
24 Nov 2023155.00161.02155.00158.60158.60726,353
23 Nov 2023162.00162.00156.60158.60158.60473,608
22 Nov 2023158.00162.20156.80158.40158.401,921,897
21 Nov 2023162.60162.60156.20157.00157.00407,932
20 Nov 2023163.60163.60155.00158.60158.60536,855
17 Nov 2023164.00164.00157.80159.20159.20497,543
16 Nov 2023166.20166.20158.64161.00161.00615,743
15 Nov 2023162.40166.60161.60161.60161.603,743,854
14 Nov 2023160.00164.20154.80162.20162.20857,123
13 Nov 2023154.60157.82153.80157.40157.40920,806
10 Nov 2023157.00157.00152.20155.40155.402,428,998
09 Nov 2023147.60156.00145.00154.20154.20782,962
08 Nov 2023144.40148.20144.40145.80145.80700,343
07 Nov 2023148.00151.40145.20145.20145.20381,974
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...