Essentra plc (ESNT.L) LSE

107.00

-0.8(-0.74%)

Updated at October 21 11:51AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 2025110.8108.6108.6110.8107.2251,609
October 16, 2025108.2110110111108.2287,555
October 15, 2025107110.8110.8111.2107398,459
October 14, 2025107.8109109109.6107.2277,840
October 13, 2025104.6109.8109.8110.2104.6456,490
October 10, 2025110107.2107.2111106.38930,727
October 09, 2025110110110111.6109.4205,001
October 08, 2025108.6110.2110.2112108.6303,426
October 07, 2025110.8111.2111.2112.2110.6443,058
October 06, 2025112.8110.6110.6113.6109.4288,091
October 03, 2025111.2113113113110.4346,117
October 02, 2025108.6110.4110.4110.4107.4498,653
October 01, 2025108.6108.4108.4108.6107185,806
September 30, 2025106.2107.6107.6107.8105.4445,253
September 29, 2025103.56106.6106.6106.6103.56780,863
September 26, 2025102.2103.6103.6103.6102.2377,865
September 25, 2025106.2102.6102.6106.2102.2304,103
September 24, 2025107.6105105107.6104.4906,831
September 23, 2025104.2106.2106.2107.4104.2732,163
September 22, 2025100.8105.6105.6106.499.8910,898
September 19, 202596.810110110196.86.87M
September 18, 2025100.298.398.3100.297.91.92M
September 17, 202599.598.898.899.697.21.73M
September 16, 20259898.898.899.497.41.69M
September 15, 202594.7497.897.897.894.31.15M
September 12, 202595.67959597.194.8373,047
September 11, 202597.396.496.497.394.7474,422
September 10, 202597.895.295.297.894.8271,199
September 09, 202598.395.195.198.395.1276,874
September 08, 202599.598.298.210197.2276,956
September 05, 202599.49999100.498.6495,217
September 04, 202598.698.998.998.997.7370,480
September 03, 202597.397.797.799.196687,490
September 02, 202510497.897.810497.8587,095
September 01, 2025100.4102.6102.6103.07100319,637
August 29, 2025103.4100.6100.6103.4100.4311,184
August 28, 2025102102.6102.6103.8100.61667,097
August 27, 2025103.4101.8101.8103.8100.8423,019
August 26, 2025106.6103.6103.6106.6102.4534,026
August 22, 2025102.83106106106102.832.88M
August 21, 2025102103.2103.2103.8101.14446,883
August 20, 2025101.2103.2103.2106.2101.2551,961
August 19, 202598.4103.6103.610498.4738,919
August 18, 202598.73100.4100.4101.498.5389,687
August 15, 2025101.29999101.699408,178
August 14, 2025100.52100.2100.210299.8391,764
August 13, 2025100.4101101103100.4458,934
August 12, 202598101.2101.2102.0598366,833
August 11, 2025103.3299.999.910599.6724,290
August 08, 2025101104104104.61011.83M
August 07, 2025102.2103103104101.73458,302
August 06, 2025101102.2102.2103.18101435,380
August 05, 2025102.62102102102.8101.4278,356
August 04, 2025101102.8102.8103.8101533,416
August 01, 2025107.6103103107.6102.4381,021
July 31, 2025106.2104.6104.6108103.8566,784
July 30, 2025102.8106.2106.2106.2102.2327,304
July 29, 2025105.2104.4104.4112.8103.81.57M
July 28, 2025107.8104.2104.2107.8102.8935,408
July 25, 2025102.8106.6106.6107.2102.8490,142
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved