Menu Search
Equities

Essentra PLC

ESNT:LSE

Essentra PLC

Actions
IndustrialsIndustrial Support Services
  • Price (GBX)158.80
  • Today's Change3.00 / 1.93%
  • Shares traded145.16k
  • 1 Year change+2.19%
  • Beta1.7004
Data delayed at least 20 minutes, as of Nov 11 2024 16:10 GMT.
More ▼
Find More Stocks
Find More Stocks
Use our equities screener to discover other potential opportunities.
 
Equities ScreenerGo to the Equities Screener

Historical Prices

DateOpenHighLowCloseVolume
Monday, November 11, 2024Mon, Nov 11, 2024156.40159.80156.40158.80145,003145.00k
Friday, November 08, 2024Fri, Nov 08, 2024154.40157.60154.00155.801,901,5391.90m
Thursday, November 07, 2024Thu, Nov 07, 2024156.00156.60152.60154.20210,421210.42k
Wednesday, November 06, 2024Wed, Nov 06, 2024151.80155.20151.60152.40477,839477.84k
Tuesday, November 05, 2024Tue, Nov 05, 2024152.20152.20149.20149.20239,914239.91k
Monday, November 04, 2024Mon, Nov 04, 2024148.40151.40148.40150.20197,719197.72k
Friday, November 01, 2024Fri, Nov 01, 2024150.00152.20146.20150.20230,852230.85k
Thursday, October 31, 2024Thu, Oct 31, 2024152.60152.60147.40148.40437,064437.06k
Wednesday, October 30, 2024Wed, Oct 30, 2024148.60153.40148.20149.00668,875668.88k
Tuesday, October 29, 2024Tue, Oct 29, 2024156.00156.00148.40149.601,413,7171.41m
Monday, October 28, 2024Mon, Oct 28, 2024156.00156.00152.22153.80135,586135.59k
Friday, October 25, 2024Fri, Oct 25, 2024155.20155.20149.00153.00274,174274.17k
Thursday, October 24, 2024Thu, Oct 24, 2024153.20153.43150.54152.00366,557366.56k
Wednesday, October 23, 2024Wed, Oct 23, 2024156.00156.00151.00151.00315,656315.66k
Tuesday, October 22, 2024Tue, Oct 22, 2024151.80153.80149.40152.20453,629453.63k
Monday, October 21, 2024Mon, Oct 21, 2024150.80154.40150.80152.00550,201550.20k
Friday, October 18, 2024Fri, Oct 18, 2024149.00153.40149.00152.20203,467203.47k
Thursday, October 17, 2024Thu, Oct 17, 2024156.00156.00150.80151.00896,149896.15k
Wednesday, October 16, 2024Wed, Oct 16, 2024151.00154.00151.00152.20322,193322.19k
Tuesday, October 15, 2024Tue, Oct 15, 2024153.00155.00152.20152.60537,091537.09k
Monday, October 14, 2024Mon, Oct 14, 2024150.20154.00150.20152.80206,054206.05k
There are no Historical Prices for the selected date range, please select a different date.
Data delayed at least 20 minutes, as of Nov 11 2024 16:10 GMT.
Data Provided by LSEG
All markets data located on FT.com is subject to the FT Terms & Conditions
All content on FT.com is for your general information and use only and is not intended to address your particular requirements. In particular, the content does not constitute any form of advice, recommendation, representation, endorsement or arrangement by FT and is not intended to be relied upon by users in making (or refraining from making) any specific investment or other decisions.
Any information that you receive via FT.com is at best delayed intraday data and not "real time". Share price information may be rounded up/down and therefore not entirely accurate. FT is not responsible for any use of content by you outside its scope as stated in the FT Terms & Conditions.