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 346.23 GBp as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 568.02 GBp, while 1000 GBp invested 1 year ago would be worth 1,079.85 GBp. This corresponds to total returns of -65.38%, -43.2%, 7.99%, respectively, with annualized returns of -10.06%, -10.69%, 7.99%.

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
October 21, 2026	112	113	113	116.6	112	782,996
October 20, 2026	116	114.8	114.8	117	113.8	1.04M
October 19, 2026	115.4	116.6	116.6	119.2	115.4	410,387
October 16, 2026	118	116	116	118.8	113.4	2.66M
October 15, 2026	116.8	115	115	117.4	115	1.24M
October 14, 2026	117.8	117.2	117.2	117.8	115.4	941,421
October 13, 2026	117	114.6	114.6	118.2	114.6	1.28M
October 12, 2026	113.8	115	115	116.2	112.74	1.23M
October 09, 2026	111.48	115	115	117.8	111.48	1.1M
October 08, 2026	110.4	111.4	111.4	112.4	110	182,006
October 07, 2026	115	112.2	112.2	115	111.57	131,590
October 06, 2026	114	114.2	114.2	114.4	111.2	213,380
October 05, 2026	113.2	111.8	111.8	114.8	110	154,195
October 02, 2026	111	112	112	113	110.92	363,555
October 01, 2026	110.41	111	111	112.8	108.2	772,305
September 30, 2026	109	112	112	112.44	108.95	526,436
September 29, 2026	110.8	109.2	109.2	110.8	108.8	151,630
September 28, 2026	109.4	110.4	110.4	111.4	108.6	319,852
September 25, 2026	109	108.6	108.6	111	108.2	291,009
September 24, 2026	106.6	108.2	108.2	110.4	106.6	330,028
September 23, 2026	109	109.6	109.6	111	107.2	425,930
September 22, 2026	111.14	109	109	112.6	109	230,962
September 21, 2026	105.2	111	111	111	105.2	266,358
September 18, 2026	110.2	107.6	107.6	110.2	107.2	229,946
September 17, 2026	109.32	109	109	109.6	106.8	269,704
September 16, 2026	104.69	109	109	109	104.6	497,593
September 15, 2026	107.8	105.6	105.6	107.8	103.4	216,642
September 11, 2026	106.2	107.6	107.6	108	105.2	180,053
September 10, 2026	109	108	108	109.4	107.2	162,746
September 09, 2026	110.6	106.6	106.6	111	106.6	201,818
September 08, 2026	107.8	107.4	107.4	110.49	107.4	609,598
September 07, 2026	107.8	110	110	111.6	107.8	266,264
September 04, 2026	107.6	111	111	111	107.6	612,250
September 03, 2026	110.8	106.8	106.8	110.8	106.8	213,245
September 02, 2026	108.4	108	108	110.8	108	677,336
September 01, 2026	112.2	108.2	108.2	112.2	108.2	568,133
August 28, 2026	112	108.8	108.8	112.8	108.8	1.02M
August 27, 2026	111	111.4	111.4	111.4	109.6	69,420
August 26, 2026	108.11	110.2	110.2	111	108.11	381,859
August 25, 2026	111	109.8	109.8	111	107.4	477,710
August 24, 2026	106.4	108	108	110.6	106.4	300,304
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