Essentra plc (ESNT.L) LSE

83.80

-0.2(-0.24%)

Updated at June 03 10:43AM

Currency In GBp

ESNT.L Historical Return

If you invested 1000 GBp in Essentra plc (ESNT.L) 10 years ago, it would be worth 150.75 GBp as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 341.44 GBp, while 1000 GBp invested 1 year ago would be worth 882.17 GBp. This corresponds to total returns of -84.92%, -65.86%, -11.78%, respectively, with annualized returns of -17.23%, -19.33%, -11.78%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ESNT.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	86	84	84	86	83.6	561,897
June 01, 2026	88	84.9	84.9	89.2	84.6	247,432
May 29, 2026	89.3	88.9	88.9	90.5	87.8	455,474
May 28, 2026	86.2	88.6	88.6	89.3	86.2	355,958
May 27, 2026	89	88.3	88.3	89.5	86.16	373,854
May 26, 2026	85.88	86.5	86.5	88.5	84.7	331,266
May 22, 2026	85	86.5	86.5	87.1	85	343,383
May 21, 2026	88.8	84.5	84.5	88.8	84.5	330,957
May 20, 2026	80.2	87.4	87.4	87.4	80.2	2.16M
May 19, 2026	83.8	82	82	83.8	81	1.12M
May 18, 2026	80	82.3	82.3	82.3	79.6	537,086
May 15, 2026	81	81.6	81.6	82.1	80.6	1.05M
May 14, 2026	82.9	82	82	82.9	80.8	260,002
May 13, 2026	83.7	82.6	82.6	83.7	80.5	247,793
May 12, 2026	85.3	82.8	82.8	85.3	82.1	452,319
May 11, 2026	83.6	84.8	84.8	84.8	83.3	354,561
May 08, 2026	83.4	84	84	85.2	82.9	184,711
May 07, 2026	85.2	84.1	84.1	85.6	83.1	702,902
May 06, 2026	83.6	83.3	83.3	84.8	83.2	427,326
May 05, 2026	83	82.6	82.6	83	79.7	466,823
May 01, 2026	80.5	81.7	81.7	82.6	80.5	250,506
April 30, 2026	80	81.5	81.5	81.9	80	509,731
April 29, 2026	83.6	80.9	80.9	83.6	80.5	705,988
April 28, 2026	81	81.4	81.4	83.6	81	373,393
April 27, 2026	82	83.5	83.5	84.7	82	454,069
April 24, 2026	84.6	83.7	83.7	84.6	81.2	610,356
April 23, 2026	81.4	82.2	82.2	82.9	81	1.28M
April 22, 2026	84.4	81.4	81.4	84.4	81.4	1.18M
April 21, 2026	85.7	83.1	83.1	86.5	83	4.5M
April 20, 2026	84	84	84	85.7	83.2	1.85M
April 17, 2026	86.1	86.3	86.3	86.6	82.6	2.68M
April 16, 2026	86	83.8	83.8	86.06	83.7	1.35M
April 15, 2026	86.6	85	85	86.7	84.48	1.9M
April 14, 2026	84.1	84.2	84.2	86.56	84	1.66M
April 13, 2026	91.8	84	84	92.7	83.3	6.02M
April 10, 2026	93.3	94.1	94.1	94.3	90.1	520,662
April 09, 2026	90.4	92.5	92.5	93.6	90.4	555,200
April 08, 2026	91.1	92.6	92.6	93.7	90.7	722,783
April 07, 2026	91.3	87.8	87.8	91.8	86.9	929,400
April 02, 2026	92	90.6	90.6	92	89	499,875
April 01, 2026	92	91.3	91.3	93.09	90.3	577,189
March 31, 2026	91.5	90.4	90.4	91.5	90.1	633,148
March 30, 2026	91	90.1	90.1	91	87.9	752,835
March 27, 2026	90.3	89.6	89.6	92.5	89	1.11M
March 26, 2026	95	91	91	95	90.6	858,700
March 25, 2026	91.8	92.5	92.5	95.2	91.8	728,264
March 24, 2026	94.6	92.1	92.1	94.6	91.9	700,722
March 23, 2026	90	93.7	93.7	96	88.38	1.54M
March 20, 2026	93.4	91.9	91.9	93.9	91.43	1.3M
March 19, 2026	95.7	93	93	96.2	93	1.33M
March 18, 2026	96.8	97.4	97.4	100	96.1	585,961
March 17, 2026	93.1	98.9	98.9	100.2	90.5	1.23M
March 16, 2026	92.46	90.3	90.3	95.6	90.3	1.46M
March 13, 2026	96.9	93.4	93.4	96.9	93	484,519
March 12, 2026	94	94.4	94.4	96.1	93.4	832,485
March 11, 2026	94.16	95.4	95.4	97	94.1	342,634
March 10, 2026	95.7	95.8	95.8	97.1	94.2	439,558
March 09, 2026	97	93.2	93.2	97	90.9	1.01M
March 06, 2026	96.4	94.6	94.6	99.8	94.6	574,290
March 05, 2026	101.8	98.4	98.4	101.8	98.4	345,340