Essentra plc - ESNT.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	107.6	108.6	108.6	109.2	104.2	495,024
February 19, 2026	107.45	106.2	106.2	107.8	105.8	789,211
February 18, 2026	106.12	107	107	107.6	105.2	518,050
February 17, 2026	106.68	106.2	106.2	107.6	103.8	866,326
February 16, 2026	107.6	105.8	105.8	107.6	105.6	571,602
February 13, 2026	107.6	107	107	108.2	105.8	807,584
February 12, 2026	108.6	107	107	109.4	107	420,669
February 11, 2026	103.4	107.4	107.4	107.6	103.4	356,334
February 10, 2026	101.4	106	106	106.4	101.4	491,695
February 09, 2026	101.4	104.4	104.4	104.6	101.4	940,027
February 06, 2026	102.6	103.8	103.8	104	100.2	503,041
February 05, 2026	104.2	101.6	101.6	104.4	101.2	302,955
February 04, 2026	99.8	103.2	103.2	104	98.9	655,644
February 03, 2026	101.8	99.5	99.5	101.8	98.7	1.27M
February 02, 2026	100.84	100.2	100.2	101.4	98.7	323,564
January 30, 2026	103	101	101	103	100	671,941
January 29, 2026	105.4	101.2	101.2	105.4	101.2	442,913
January 28, 2026	104	104.2	104.2	105.4	102.98	361,687
January 27, 2026	102	104	104	104.4	101	1M
January 26, 2026	108.4	103.4	103.4	108.4	103.4	968,038
January 23, 2026	109	106	106	109	105.2	253,166
January 22, 2026	101.4	107.2	107.2	108.4	101.4	3.46M
January 21, 2026	107.2	104	104	107.2	101.4	733,419
January 20, 2026	107	104.8	104.8	108.8	104	1.65M
January 19, 2026	104	107.6	107.6	108	101.4	2.21M
January 16, 2026	97.5	103.6	103.6	103.8	96.8	2.42M
January 15, 2026	96	97.2	97.2	99.9	93.7	3.89M
January 14, 2026	94.54	96.3	96.3	96.3	93	2.11M
January 13, 2026	94.95	95	95	95.6	93	250,738
January 12, 2026	92.8	95	95	95.6	92.6	240,457
January 09, 2026	95.3	95	95	95.3	92.2	189,606
January 08, 2026	92	93	93	94.4	91.3	2.92M
January 07, 2026	96.3	93.1	93.1	96.3	92	350,619
January 06, 2026	96.4	93.4	93.4	96.5	93.4	894,624
January 05, 2026	98.5	95.9	95.9	98.5	93	395,702
January 02, 2026	98.4	96	96	98.4	95.3	178,587
December 31, 2025	98.3	96.6	96.6	98.3	95.2	97,002
December 30, 2025	96.62	96.6	96.6	97.5	96.5	163,390
December 29, 2025	98.3	97.2	97.2	98.3	96	223,091
December 24, 2025	99	96.1	96.1	99	96	38,137
December 23, 2025	95.5	96.5	96.5	98	95.5	160,308
December 22, 2025	99	97.7	97.7	99	96.4	347,601
December 19, 2025	95.4	98	98	99.1	95	713,111
December 18, 2025	99.7	98.7	98.7	99.7	96.5	280,752
December 17, 2025	100	98.6	98.6	100	98	126,562
December 16, 2025	100	98.4	98.4	100	98.1	748,860
December 15, 2025	102.2	99.6	99.6	102.2	98.5	337,472
December 12, 2025	99.4	99.6	99.6	100.2	97.3	147,155
December 11, 2025	97.8	97.8	97.8	99.1	97	1.11M
December 10, 2025	97.75	97	97	98.33	96.6	706,840
December 09, 2025	98.86	97.3	97.3	98.86	96.3	914,806
December 08, 2025	99.7	96.3	96.3	100.6	96.3	557,465
December 05, 2025	97.7	100.6	100.6	101	97.5	630,028
December 04, 2025	99	98.8	98.8	99.1	97.6	629,869
December 03, 2025	97.7	98.4	98.4	100.6	97.7	1.07M
December 02, 2025	98.9	97.4	97.4	99.8	96.7	804,192
December 01, 2025	96.4	98.4	98.4	98.6	96.4	680,217
November 28, 2025	98.7	98	98	98.9	98	314,514
November 27, 2025	98.9	98.1	98.1	98.9	96.83	170,762
November 26, 2025	96.7	97	97	97.5	95.4	230,856

Essentra plc (ESNT.L) LSE