Essentra plc (ESNT.L) LSE

Currency In GBp

ESNT.L Historical Return

If you invested 1000 GBp in Essentra plc (ESNT.L) 10 years ago, it would be worth 323.13 GBp as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 493.42 GBp, while 1000 GBp invested 1 year ago would be worth 1,031.01 GBp. This corresponds to total returns of -67.69%, -50.66%, 3.1%, respectively, with annualized returns of -10.68%, -13.18%, 3.1%.

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
August 21, 2026	107.4	108.4	108.4	109	104	376,677
August 20, 2026	107.8	105.2	105.2	107.8	104.2	256,518
August 19, 2026	105.6	105.4	105.4	108.2	103.6	419,148
August 18, 2026	109	105	105	109	104.4	276,424
August 17, 2026	106.8	106.6	106.6	108	104.6	299,843
August 14, 2026	107	106.2	106.2	109.6	105.6	288,177
August 13, 2026	112	107.4	107.4	112	107.4	249,874
August 12, 2026	113	108.6	108.6	113	108.47	409,061
August 11, 2026	115	111	111	115	110.4	446,709
August 10, 2026	114.4	111.8	111.8	114.4	111.4	366,359
August 07, 2026	114.49	114	114	115.2	111.44	574,292
August 06, 2026	110.6	113.2	113.2	114.56	107.8	2.26M
August 05, 2026	109	108	108	111	108	772,473
August 04, 2026	104.8	108	108	109	104.8	538,457
August 03, 2026	104.8	106.4	106.4	107.2	104.8	981,287
July 31, 2026	104	104.2	104.2	106.8	104	763,052
July 30, 2026	104.8	106	106	108.2	104.8	394,820
July 29, 2026	109.52	107.2	107.2	111.4	107	754,070
July 28, 2026	102.4	108.2	108.2	114.6	101	2.97M
July 27, 2026	95.1	96.5	96.5	97.3	94.5	696,920
July 23, 2026	92.4	91.3	91.3	94.2	91.1	252,613
July 22, 2026	89.4	93.7	93.7	95.2	88.1	501,746
July 21, 2026	87.79	89.1	89.1	90.7	87.5	133,045
July 20, 2026	87.6	88.9	88.9	89.5	87.6	339,921
July 17, 2026	84.7	89.1	89.1	91.2	84.7	841,535
July 16, 2026	82.2	87	87	87	82.2	433,720
July 15, 2026	82.3	84.2	84.2	84.6	82.3	504,698
July 14, 2026	83.2	83.8	83.8	85	82.4	340,554
July 13, 2026	83.7	84.4	84.4	85.64	80.6	410,647
July 10, 2026	80	82.6	82.6	83.7	80	180,614
July 09, 2026	81.3	81.9	81.9	82.7	80.7	161,935
July 08, 2026	82	82	82	82.5	80.6	603,296
July 07, 2026	84.39	82.8	82.8	85.3	82.1	247,654
July 06, 2026	85.2	83.7	83.7	86.2	83.5	378,868
July 03, 2026	84.3	84.8	84.8	85.2	81.9	911,716
July 02, 2026	81	82.1	82.1	83.15	80.82	652,036
July 01, 2026	79.41	81.3	81.3	81.9	79.4	329,430
June 30, 2026	78.4	79.9	79.9	80.8	78.4	682,864
June 29, 2026	82	80.5	80.5	82.5	80.3	573,056
June 26, 2026	83.4	81.6	81.6	83.4	79.7	642,113
June 25, 2026	83.4	81	81	83.4	80.7	567,414
June 24, 2026	83.7	82.2	82.2	83.7	81.3	256,119
June 23, 2026	82.9	82.4	82.4	82.9	80	1.63M
June 22, 2026	83.3	83	83	88.47	81.1	353,571
June 19, 2026	83.4	83	83	83.8	82.3	241,467
June 18, 2026	82.2	83.8	83.8	84.7	82.2	211,312
June 17, 2026	85.69	83.9	83.9	85.69	83.5	243,321
June 16, 2026	85	84.8	84.8	86.3	84.1	303,049
June 15, 2026	86	84.7	84.7	88	84.7	297,578
June 12, 2026	84.75	85.2	85.2	87	84.75	214,035
June 11, 2026	84.7	84	84	84.7	83	158,258
June 10, 2026	84.2	84.7	84.7	85.8	83.2	245,497
June 09, 2026	82.1	83.6	83.6	84.99	82.1	487,080
June 08, 2026	83.8	83	83	84.7	81.8	336,744
June 05, 2026	85.9	83.2	83.2	87	82.8	414,629
June 04, 2026	86	84.9	84.9	87.2	83.9	336,510
June 03, 2026	84.9	84.7	84.7	85.1	83.5	641,412
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