Buy
Sell
Share Name Share Symbol Market Type Share ISIN Share Description
Essentra Plc LSE:ESNT London Ordinary Share GB00B0744359 ORD 25P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -1.00 -0.46% 216.50 216.50 217.50 222.50 216.50 222.50 520,975 16:35:02
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 959.7 33.2 8.9 24.3 653

Essentra (ESNT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
26 Jan 2023217.500.000.0%215.50222.00518,490
25 Jan 2023217.50-3.50-1.58%217.50223.00287,410
24 Jan 2023221.001.500.68%219.50224.50158,885
23 Jan 2023219.502.000.92%217.00220.00331,623
20 Jan 2023217.505.502.59%210.50218.50211,989
19 Jan 2023212.00-1.00-0.47%209.50213.50219,726
18 Jan 2023213.000.500.24%210.50218.00546,710
17 Jan 2023212.50-8.00-3.63%212.50224.00493,905
16 Jan 2023220.50-2.00-0.9%218.50225.00261,858
13 Jan 2023222.503.501.6%218.50224.00326,900
12 Jan 2023219.002.501.15%213.00219.00353,488
11 Jan 2023216.503.001.41%210.00221.00279,156
10 Jan 2023213.501.000.47%211.00218.00695,971
09 Jan 2023212.50-5.50-2.52%212.50225.502,823,706
06 Jan 2023218.00-16.00-6.84%207.50232.502,049,289
05 Jan 2023234.00-1.50-0.64%230.00239.50540,707
04 Jan 2023235.50-0.50-0.21%229.50239.00296,230
03 Jan 2023236.00-0.50-0.21%232.00241.00441,416
30 Dec 2022236.50-2.00-0.84%236.50241.0065,945
29 Dec 2022238.501.000.42%233.00241.50102,858
28 Dec 2022237.50-4.00-1.66%237.00242.50181,824
Download more Essentra Plc Historical Data

Essentra Plc (ESNT) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week210.50224.50210.50218.31301,6796.002.85%
1 Month238.00241.00207.50218.01573,863-21.50-9.03%
3 Months211.50255.50207.50230.35544,6875.002.36%
6 Months242.50258.00168.60217.53654,002-26.00-10.72%
1 Year340.00345.50168.60257.49662,318-123.50-36.32%
3 Years415.80438.40168.60280.66528,292-199.30-47.93%
5 Years518.00521.50168.60333.43505,817-301.50-58.2%
Your Recent History
LSE
ESNT
Essentra
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20230127 20:38:56