Essentra plc (ESNT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 173.40 | 173.40 | 169.00 | 169.80 | 169.80 | 1,496,375 |
| 25 Apr 2024 | 173.60 | 175.20 | 170.00 | 171.40 | 171.40 | 500,141 |
| 24 Apr 2024 | 171.60 | 173.40 | 170.40 | 173.00 | 173.00 | 586,935 |
| 23 Apr 2024 | 171.00 | 172.40 | 168.00 | 171.60 | 171.60 | 587,121 |
| 22 Apr 2024 | 172.00 | 175.40 | 171.00 | 171.20 | 171.20 | 568,179 |
| 19 Apr 2024 | 176.00 | 177.20 | 173.00 | 174.40 | 174.40 | 1,044,610 |
| 18 Apr 2024 | 179.80 | 180.20 | 176.60 | 177.20 | 177.20 | 1,004,120 |
| 17 Apr 2024 | 180.60 | 181.44 | 179.00 | 179.00 | 179.00 | 725,189 |
| 16 Apr 2024 | 176.40 | 180.40 | 176.40 | 180.00 | 180.00 | 425,313 |
| 15 Apr 2024 | 184.20 | 184.20 | 179.40 | 180.60 | 180.60 | 683,307 |
| 12 Apr 2024 | 184.20 | 184.20 | 181.00 | 181.40 | 181.40 | 806,913 |
| 11 Apr 2024 | 181.60 | 182.80 | 180.60 | 181.00 | 181.00 | 355,733 |
| 10 Apr 2024 | 182.80 | 184.00 | 179.40 | 180.80 | 180.80 | 591,180 |
| 09 Apr 2024 | 180.00 | 181.80 | 180.00 | 181.80 | 181.80 | 470,231 |
| 08 Apr 2024 | 182.40 | 182.80 | 180.80 | 180.80 | 180.80 | 516,546 |
| 05 Apr 2024 | 177.60 | 182.40 | 176.20 | 182.40 | 182.40 | 809,801 |
| 04 Apr 2024 | 178.80 | 181.60 | 177.22 | 181.60 | 181.60 | 1,439,470 |
| 03 Apr 2024 | 178.40 | 180.40 | 175.70 | 177.40 | 177.40 | 1,067,498 |
| 02 Apr 2024 | 178.60 | 179.88 | 174.80 | 178.00 | 178.00 | 2,389,810 |
| 28 Mar 2024 | 166.20 | 176.20 | 166.20 | 175.80 | 175.80 | 490,247 |
| 27 Mar 2024 | 166.20 | 171.40 | 166.20 | 170.20 | 170.20 | 2,762,313 |
| 26 Mar 2024 | 171.20 | 171.40 | 166.40 | 170.80 | 170.80 | 454,958 |
| 25 Mar 2024 | 172.60 | 177.06 | 171.40 | 171.40 | 171.40 | 306,311 |
| 22 Mar 2024 | 175.00 | 177.40 | 174.00 | 176.60 | 176.60 | 602,396 |
| 21 Mar 2024 | 178.60 | 178.60 | 172.59 | 175.00 | 175.00 | 498,970 |
| 20 Mar 2024 | 165.80 | 176.20 | 165.80 | 173.40 | 173.40 | 578,863 |
| 19 Mar 2024 | 169.60 | 172.70 | 161.30 | 165.40 | 165.40 | 1,064,741 |
| 18 Mar 2024 | 177.20 | 177.20 | 173.60 | 173.60 | 173.60 | 289,242 |
| 15 Mar 2024 | 179.00 | 179.00 | 171.60 | 171.60 | 171.60 | 2,228,243 |
| 14 Mar 2024 | 177.00 | 178.80 | 175.40 | 175.40 | 175.40 | 236,280 |
| 13 Mar 2024 | 175.00 | 178.13 | 175.00 | 175.80 | 175.80 | 744,353 |
| 12 Mar 2024 | 175.40 | 178.20 | 174.60 | 176.60 | 176.60 | 209,144 |
| 11 Mar 2024 | 177.40 | 178.20 | 174.00 | 175.40 | 175.40 | 192,263 |
| 08 Mar 2024 | 176.00 | 178.20 | 174.40 | 178.00 | 178.00 | 288,194 |
| 07 Mar 2024 | 173.00 | 176.80 | 172.80 | 175.00 | 175.00 | 182,723 |
| 06 Mar 2024 | 167.00 | 177.20 | 167.00 | 173.40 | 173.40 | 271,098 |
| 05 Mar 2024 | 171.80 | 171.80 | 170.00 | 171.40 | 171.40 | 186,712 |
| 04 Mar 2024 | 170.60 | 173.00 | 169.80 | 170.20 | 170.20 | 315,261 |
| 01 Mar 2024 | 162.40 | 171.80 | 162.40 | 171.80 | 171.80 | 579,276 |
| 29 Feb 2024 | 169.00 | 169.00 | 165.60 | 166.60 | 166.60 | 878,541 |
| 28 Feb 2024 | 163.60 | 165.40 | 161.60 | 165.40 | 165.40 | 751,973 |
| 27 Feb 2024 | 163.80 | 164.20 | 161.40 | 162.80 | 162.80 | 432,450 |
| 26 Feb 2024 | 164.00 | 165.40 | 161.40 | 162.60 | 162.60 | 658,227 |
| 23 Feb 2024 | 164.60 | 167.00 | 161.80 | 163.20 | 163.20 | 600,904 |
| 22 Feb 2024 | 165.00 | 165.00 | 163.00 | 163.20 | 163.20 | 157,792 |
| 21 Feb 2024 | 167.00 | 169.00 | 164.00 | 164.00 | 164.00 | 579,112 |
| 20 Feb 2024 | 167.60 | 169.60 | 167.00 | 167.00 | 167.00 | 198,231 |
| 19 Feb 2024 | 170.00 | 173.09 | 170.00 | 170.20 | 170.20 | 264,958 |
| 16 Feb 2024 | 172.20 | 173.00 | 166.45 | 172.60 | 172.60 | 161,140 |
| 15 Feb 2024 | 167.80 | 168.80 | 163.80 | 168.00 | 168.00 | 140,568 |
| 14 Feb 2024 | 165.60 | 167.80 | 165.00 | 166.40 | 166.40 | 233,699 |
| 13 Feb 2024 | 168.20 | 168.40 | 163.20 | 166.20 | 166.20 | 226,194 |
| 12 Feb 2024 | 165.00 | 168.00 | 163.40 | 168.00 | 168.00 | 131,577 |
| 09 Feb 2024 | 170.20 | 170.20 | 163.40 | 163.40 | 163.40 | 108,520 |
| 08 Feb 2024 | 168.20 | 169.20 | 166.60 | 167.60 | 167.60 | 190,566 |
| 07 Feb 2024 | 168.40 | 168.68 | 164.40 | 165.60 | 165.60 | 264,272 |
| 06 Feb 2024 | 168.00 | 168.60 | 163.80 | 168.20 | 168.20 | 345,133 |
| 05 Feb 2024 | 172.00 | 173.17 | 167.00 | 167.00 | 167.00 | 271,753 |
| 02 Feb 2024 | 176.00 | 176.00 | 168.40 | 171.00 | 171.00 | 592,132 |
| 01 Feb 2024 | 171.00 | 174.60 | 171.00 | 172.40 | 172.40 | 297,403 |
| 31 Jan 2024 | 173.40 | 174.80 | 172.80 | 173.00 | 173.00 | 303,587 |
| 30 Jan 2024 | 171.00 | 172.60 | 170.00 | 171.80 | 171.80 | 428,435 |
| 29 Jan 2024 | 171.60 | 172.80 | 168.80 | 172.40 | 172.40 | 117,130 |
| 26 Jan 2024 | 168.00 | 173.00 | 167.00 | 173.00 | 173.00 | 849,383 |
| 25 Jan 2024 | 168.80 | 168.80 | 164.00 | 166.20 | 166.20 | 191,101 |
| 24 Jan 2024 | 166.40 | 166.40 | 162.80 | 165.00 | 165.00 | 951,771 |
| 23 Jan 2024 | 162.80 | 164.00 | 160.20 | 162.60 | 162.60 | 248,906 |
| 22 Jan 2024 | 162.80 | 165.00 | 161.40 | 161.60 | 161.60 | 142,971 |
| 19 Jan 2024 | 161.20 | 163.40 | 160.28 | 162.40 | 162.40 | 1,236,232 |
| 18 Jan 2024 | 156.00 | 162.80 | 156.00 | 161.60 | 161.60 | 919,520 |
| 17 Jan 2024 | 155.00 | 157.80 | 152.00 | 157.00 | 157.00 | 495,424 |
| 16 Jan 2024 | 160.00 | 162.00 | 158.00 | 158.00 | 158.00 | 2,357,683 |
| 15 Jan 2024 | 159.00 | 164.80 | 157.60 | 159.00 | 159.00 | 260,900 |
| 12 Jan 2024 | 161.00 | 161.80 | 158.60 | 160.00 | 160.00 | 182,205 |
| 11 Jan 2024 | 158.60 | 163.00 | 157.20 | 158.00 | 158.00 | 182,959 |
| 10 Jan 2024 | 165.80 | 166.80 | 159.20 | 159.20 | 159.20 | 451,175 |
| 09 Jan 2024 | 159.80 | 175.60 | 159.40 | 165.00 | 165.00 | 2,058,439 |
| 08 Jan 2024 | 162.40 | 164.80 | 160.60 | 163.00 | 163.00 | 675,504 |
| 05 Jan 2024 | 171.40 | 171.40 | 162.60 | 163.60 | 163.60 | 249,784 |
| 04 Jan 2024 | 166.00 | 169.40 | 164.40 | 167.40 | 167.40 | 283,556 |
| 03 Jan 2024 | 168.80 | 173.80 | 164.40 | 165.80 | 165.80 | 636,706 |
| 02 Jan 2024 | 164.60 | 172.00 | 164.60 | 170.40 | 170.40 | 431,401 |
| 29 Dec 2023 | 173.60 | 173.60 | 169.60 | 169.60 | 169.60 | 254,744 |
| 28 Dec 2023 | 163.00 | 170.20 | 161.00 | 169.80 | 169.80 | 729,220 |
| 27 Dec 2023 | 165.80 | 167.60 | 164.80 | 166.00 | 166.00 | 247,062 |
| 22 Dec 2023 | 164.80 | 167.00 | 161.40 | 166.00 | 166.00 | 806,959 |
| 21 Dec 2023 | 162.00 | 163.40 | 160.60 | 162.00 | 162.00 | 174,503 |
| 20 Dec 2023 | 163.80 | 165.00 | 161.20 | 163.60 | 163.60 | 234,633 |
| 19 Dec 2023 | 159.00 | 165.20 | 159.00 | 161.80 | 161.80 | 248,070 |
| 18 Dec 2023 | 165.40 | 165.40 | 158.80 | 163.00 | 163.00 | 312,494 |
| 15 Dec 2023 | 165.80 | 165.80 | 161.00 | 161.80 | 161.80 | 879,735 |
| 14 Dec 2023 | 159.80 | 164.40 | 159.00 | 161.40 | 161.40 | 556,836 |
| 13 Dec 2023 | 154.80 | 157.80 | 152.20 | 155.80 | 155.80 | 618,726 |
| 12 Dec 2023 | 152.00 | 152.60 | 150.23 | 152.20 | 152.20 | 409,170 |
| 11 Dec 2023 | 150.00 | 152.80 | 147.20 | 151.60 | 151.60 | 450,925 |
| 08 Dec 2023 | 149.00 | 151.40 | 148.60 | 150.00 | 150.00 | 241,123 |
| 07 Dec 2023 | 150.40 | 150.80 | 148.60 | 148.80 | 148.80 | 232,191 |
| 06 Dec 2023 | 149.60 | 152.20 | 148.80 | 150.20 | 150.20 | 504,686 |
| 05 Dec 2023 | 151.40 | 151.40 | 147.20 | 150.20 | 150.20 | 423,173 |
| 04 Dec 2023 | 152.00 | 156.40 | 147.00 | 148.00 | 148.00 | 310,350 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.