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 196.88 GBp as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 365.93 GBp, while 1000 GBp invested 1 year ago would be worth 746.72 GBp. This corresponds to total returns of -80.31%, -63.41%, -25.33%, respectively, with annualized returns of -14.99%, -18.2%, -25.33%.

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
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
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