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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	102.2	103.6	103.6	103.6	102.2	377,865
September 25, 2025	106.2	102.6	102.6	106.2	102.2	304,103
September 24, 2025	107.6	105	105	107.6	104.4	906,831
September 23, 2025	104.2	106.2	106.2	107.4	104.2	732,163
September 22, 2025	100.8	105.6	105.6	106.4	99.8	910,898
September 19, 2025	96.8	101	101	101	96.8	6.87M
September 18, 2025	100.2	98.3	98.3	100.2	97.9	1.92M
September 17, 2025	99.5	98.8	98.8	99.6	97.2	1.73M
September 16, 2025	98	98.8	98.8	99.4	97.4	1.69M
September 15, 2025	94.74	97.8	97.8	97.8	94.3	1.15M
September 12, 2025	95.67	95	95	97.1	94.8	373,047
September 11, 2025	97.3	96.4	96.4	97.3	94.7	474,422
September 10, 2025	97.8	95.2	95.2	97.8	94.8	271,199
September 09, 2025	98.3	95.1	95.1	98.3	95.1	276,874
September 08, 2025	99.5	98.2	98.2	101	97.2	276,956
September 05, 2025	99.4	99	99	100.4	98.6	495,217
September 04, 2025	98.6	98.9	98.9	98.9	97.7	370,480
September 03, 2025	97.3	97.7	97.7	99.1	96	687,490
September 02, 2025	104	97.8	97.8	104	97.8	587,095
September 01, 2025	100.4	102.6	102.6	103.07	100	319,637
August 29, 2025	103.4	100.6	100.6	103.4	100.4	311,184
August 28, 2025	102	102.6	102.6	103.8	100.61	667,097
August 27, 2025	103.4	101.8	101.8	103.8	100.8	423,019
August 26, 2025	106.6	103.6	103.6	106.6	102.4	534,026
August 22, 2025	102.83	106	106	106	102.83	2.88M
August 21, 2025	102	103.2	103.2	103.8	101.14	446,883
August 20, 2025	101.2	103.2	103.2	106.2	101.2	551,961
August 19, 2025	98.4	103.6	103.6	104	98.4	738,919
August 18, 2025	98.73	100.4	100.4	101.4	98.5	389,687
August 15, 2025	101.2	99	99	101.6	99	408,178
August 14, 2025	100.52	100.2	100.2	102	99.8	391,764
August 13, 2025	100.4	101	101	103	100.4	458,934
August 12, 2025	98	101.2	101.2	102.05	98	366,833
August 11, 2025	103.32	99.9	99.9	105	99.6	724,290
August 08, 2025	101	104	104	104.6	101	1.83M
August 07, 2025	102.2	103	103	104	101.73	458,302
August 06, 2025	101	102.2	102.2	103.18	101	435,380
August 05, 2025	102.62	102	102	102.8	101.4	278,356
August 04, 2025	101	102.8	102.8	103.8	101	533,416
August 01, 2025	107.6	103	103	107.6	102.4	381,021
July 31, 2025	106.2	104.6	104.6	108	103.8	566,784
July 30, 2025	102.8	106.2	106.2	106.2	102.2	327,304
July 29, 2025	105.2	104.4	104.4	112.8	103.8	1.57M
July 28, 2025	107.8	104.2	104.2	107.8	102.8	935,408
July 25, 2025	102.8	106.6	106.6	107.2	102.8	490,142
July 24, 2025	102.8	104.6	104.6	106.8	102.8	482,045
July 23, 2025	104.2	104.6	104.6	105.6	102.8	552,678
July 22, 2025	103	103.8	103.8	104	102	759,279
July 21, 2025	104.2	103.2	103.2	105.8	103.2	644,855
July 18, 2025	103.4	104.2	104.2	108.2	103.4	483,971
July 17, 2025	111	105.4	105.4	112	104.8	1.19M
July 16, 2025	116	112.6	112.6	123.8	111.2	4.88M
July 15, 2025	111	118.6	118.6	119	111	2.06M
July 14, 2025	112	113	113	115.4	111	597,522
July 11, 2025	112	110	110	112	109.14	549,513
July 10, 2025	110	111.2	111.2	111.6	109	391,251
July 09, 2025	110	108.6	108.6	111.48	108.6	367,775
July 08, 2025	114.8	112	112	114.8	108.51	516,051
July 07, 2025	113.77	111.2	111.2	115.8	111.2	902,826
July 04, 2025	113.8	115	115	115.8	112.2	948,356

Essentra plc (ESNT.L) LSE