Essentra plc (ESNTL.XC)
Cboe UK - Cboe UK Real-time price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:28PM BST
Time period:
08 Jun 2023 - 08 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jun 2024 | 168.40 | 171.80 | 167.80 | 171.60 | 171.60 | 29,112 |
| 06 Jun 2024 | 164.40 | 169.00 | 164.40 | 168.20 | 168.20 | 15,748 |
| 05 Jun 2024 | 165.70 | 168.60 | 163.80 | 168.20 | 168.20 | 42,137 |
| 04 Jun 2024 | 168.60 | 169.40 | 164.80 | 165.20 | 165.20 | 31,916 |
| 03 Jun 2024 | 166.40 | 174.00 | 166.00 | 172.00 | 172.00 | 57,970 |
| 31 May 2024 | 168.20 | 168.20 | 163.40 | 164.40 | 164.40 | 25,933 |
| 30 May 2024 | 164.00 | 169.20 | 162.80 | 168.00 | 168.00 | 79,790 |
| 29 May 2024 | 167.40 | 168.20 | 164.60 | 164.80 | 164.80 | 53,366 |
| 28 May 2024 | 168.60 | 173.80 | 168.20 | 168.20 | 168.20 | 69,893 |
| 24 May 2024 | 174.20 | 174.20 | 167.40 | 168.40 | 168.40 | 59,394 |
| 23 May 2024 | 183.80 | 184.50 | 176.60 | 178.40 | 178.40 | 170,430 |
| 22 May 2024 | 182.20 | 185.00 | 181.20 | 183.00 | 183.00 | 30,518 |
| 21 May 2024 | 184.00 | 185.00 | 180.60 | 183.00 | 183.00 | 47,948 |
| 20 May 2024 | 181.80 | 187.80 | 181.80 | 185.60 | 185.60 | 24,213 |
| 17 May 2024 | 182.90 | 184.40 | 180.60 | 184.20 | 184.20 | 38,912 |
| 16 May 2024 | 182.20 | 182.60 | 179.20 | 180.60 | 180.60 | 29,552 |
| 16 May 2024 | 2.4 Dividend | |||||
| 15 May 2024 | 186.40 | 187.00 | 183.20 | 184.20 | 181.80 | 39,650 |
| 14 May 2024 | 186.80 | 187.60 | 185.20 | 185.80 | 183.38 | 31,483 |
| 13 May 2024 | 189.40 | 190.40 | 186.00 | 186.60 | 184.17 | 29,192 |
| 10 May 2024 | 188.40 | 191.20 | 188.20 | 189.60 | 187.13 | 32,349 |
| 09 May 2024 | 184.60 | 187.80 | 184.40 | 187.60 | 185.16 | 35,007 |
| 08 May 2024 | 185.00 | 187.00 | 182.80 | 182.80 | 180.42 | 25,810 |
| 07 May 2024 | 183.00 | 185.60 | 182.40 | 184.40 | 182.00 | 54,518 |
| 03 May 2024 | 179.40 | 182.60 | 178.80 | 182.60 | 180.22 | 39,827 |
| 02 May 2024 | 179.40 | 179.60 | 176.00 | 179.00 | 176.67 | 26,647 |
| 01 May 2024 | 177.80 | 177.80 | 175.90 | 176.80 | 174.50 | 37,136 |
| 30 Apr 2024 | 182.40 | 184.20 | 177.40 | 177.40 | 175.09 | 51,849 |
| 29 Apr 2024 | 170.00 | 177.20 | 170.00 | 177.20 | 174.89 | 11,653 |
| 26 Apr 2024 | 171.80 | 172.60 | 169.20 | 169.80 | 167.59 | 24,300 |
| 25 Apr 2024 | 173.00 | 175.00 | 170.00 | 171.40 | 169.17 | 37,318 |
| 24 Apr 2024 | 171.40 | 173.20 | 170.20 | 173.10 | 170.84 | 39,600 |
| 23 Apr 2024 | 172.70 | 172.70 | 168.60 | 171.40 | 169.17 | 37,430 |
| 22 Apr 2024 | 173.70 | 175.20 | 171.00 | 172.40 | 170.15 | 44,380 |
| 19 Apr 2024 | 176.80 | 176.90 | 173.00 | 174.00 | 171.73 | 40,989 |
| 18 Apr 2024 | 179.00 | 180.00 | 176.60 | 177.00 | 174.69 | 25,248 |
| 17 Apr 2024 | 180.60 | 181.40 | 179.00 | 179.60 | 177.26 | 25,727 |
| 16 Apr 2024 | 177.20 | 180.20 | 177.20 | 179.80 | 177.46 | 27,243 |
| 15 Apr 2024 | 180.40 | 181.80 | 180.00 | 180.60 | 178.25 | 25,114 |
| 12 Apr 2024 | 182.80 | 183.30 | 181.00 | 181.20 | 178.84 | 56,087 |
| 11 Apr 2024 | 178.60 | 182.40 | 178.60 | 181.40 | 179.04 | 39,607 |
| 10 Apr 2024 | 182.80 | 183.20 | 179.40 | 181.60 | 179.23 | 37,146 |
| 09 Apr 2024 | 180.60 | 181.60 | 179.80 | 181.00 | 178.64 | 36,588 |
| 08 Apr 2024 | 182.40 | 182.60 | 181.00 | 181.40 | 179.04 | 21,517 |
| 05 Apr 2024 | 179.00 | 182.00 | 178.90 | 181.60 | 179.23 | 34,449 |
| 04 Apr 2024 | 179.00 | 180.40 | 177.30 | 180.20 | 177.85 | 39,104 |
| 03 Apr 2024 | 178.90 | 180.20 | 175.80 | 178.80 | 176.47 | 49,039 |
| 02 Apr 2024 | 177.40 | 179.80 | 175.60 | 179.20 | 176.87 | 48,758 |
| 28 Mar 2024 | 169.20 | 176.00 | 169.10 | 176.00 | 173.71 | 48,117 |
| 27 Mar 2024 | 170.20 | 171.20 | 168.40 | 169.80 | 167.59 | 36,835 |
| 26 Mar 2024 | 171.40 | 171.40 | 166.60 | 170.00 | 167.79 | 41,221 |
| 25 Mar 2024 | 174.80 | 177.00 | 170.50 | 170.50 | 168.28 | 27,631 |
| 22 Mar 2024 | 176.40 | 177.60 | 174.00 | 177.00 | 174.69 | 48,867 |
| 21 Mar 2024 | 175.60 | 175.60 | 173.00 | 175.20 | 172.92 | 69,479 |
| 20 Mar 2024 | 164.90 | 176.00 | 164.90 | 174.90 | 172.62 | 125,886 |
| 19 Mar 2024 | 171.20 | 171.20 | 161.60 | 165.60 | 163.44 | 86,496 |
| 18 Mar 2024 | 174.40 | 177.00 | 174.00 | 174.20 | 171.93 | 39,785 |
| 15 Mar 2024 | 175.90 | 177.20 | 175.60 | 176.20 | 173.90 | 9,039 |
| 14 Mar 2024 | 177.00 | 178.80 | 175.20 | 176.40 | 174.10 | 24,630 |
| 13 Mar 2024 | 177.80 | 178.00 | 176.10 | 177.50 | 175.19 | 23,682 |
| 12 Mar 2024 | 174.80 | 178.20 | 174.60 | 177.30 | 174.99 | 13,452 |
| 11 Mar 2024 | 177.00 | 177.60 | 174.00 | 175.80 | 173.51 | 15,117 |
| 08 Mar 2024 | 176.40 | 178.20 | 174.80 | 177.80 | 175.48 | 10,166 |
| 07 Mar 2024 | 173.70 | 176.80 | 172.80 | 175.20 | 172.92 | 21,838 |
| 06 Mar 2024 | 167.60 | 177.20 | 167.60 | 173.80 | 171.54 | 16,098 |
| 05 Mar 2024 | 171.00 | 172.00 | 169.80 | 172.00 | 169.76 | 14,236 |
| 04 Mar 2024 | 171.70 | 174.40 | 169.90 | 170.20 | 167.98 | 15,990 |
| 01 Mar 2024 | 165.60 | 171.20 | 165.60 | 170.70 | 168.48 | 25,394 |
| 29 Feb 2024 | 166.70 | 168.80 | 165.40 | 166.20 | 164.03 | 10,061 |
| 28 Feb 2024 | 161.90 | 165.00 | 161.80 | 164.80 | 162.65 | 20,486 |
| 27 Feb 2024 | 163.00 | 164.20 | 161.40 | 161.60 | 159.49 | 32,914 |
| 26 Feb 2024 | 164.40 | 164.40 | 161.40 | 162.00 | 159.89 | 57,817 |
| 23 Feb 2024 | 163.20 | 164.30 | 162.00 | 163.00 | 160.88 | 53,485 |
| 22 Feb 2024 | 164.60 | 164.60 | 162.80 | 163.00 | 160.88 | 13,015 |
| 21 Feb 2024 | 167.50 | 167.50 | 164.20 | 164.40 | 162.26 | 11,037 |
| 20 Feb 2024 | 167.70 | 169.60 | 167.00 | 167.30 | 165.12 | 22,107 |
| 19 Feb 2024 | 172.00 | 172.60 | 170.00 | 170.40 | 168.18 | 24,277 |
| 16 Feb 2024 | 167.40 | 172.80 | 167.40 | 172.20 | 169.96 | 30,296 |
| 15 Feb 2024 | 166.10 | 168.80 | 166.10 | 167.90 | 165.71 | 9,552 |
| 14 Feb 2024 | 164.10 | 167.90 | 164.10 | 167.00 | 164.82 | 12,290 |
| 13 Feb 2024 | 168.00 | 168.00 | 163.40 | 165.00 | 162.85 | 33,534 |
| 12 Feb 2024 | 165.00 | 167.40 | 163.00 | 167.40 | 165.22 | 16,417 |
| 09 Feb 2024 | 167.60 | 167.60 | 163.80 | 164.00 | 161.86 | 10,985 |
| 08 Feb 2024 | 168.40 | 169.20 | 166.10 | 166.20 | 164.03 | 24,066 |
| 07 Feb 2024 | 167.40 | 167.80 | 164.80 | 166.60 | 164.43 | 16,592 |
| 06 Feb 2024 | 168.40 | 168.60 | 163.80 | 168.20 | 166.01 | 59,964 |
| 05 Feb 2024 | 170.20 | 172.60 | 167.40 | 167.40 | 165.22 | 33,594 |
| 02 Feb 2024 | 173.20 | 174.40 | 168.90 | 170.60 | 168.38 | 24,972 |
| 01 Feb 2024 | 173.00 | 174.40 | 171.80 | 171.80 | 169.56 | 75,519 |
| 31 Jan 2024 | 173.40 | 174.20 | 172.40 | 173.40 | 171.14 | 29,707 |
| 30 Jan 2024 | 171.00 | 172.40 | 169.00 | 172.40 | 170.15 | 72,472 |
| 29 Jan 2024 | 173.20 | 173.20 | 168.90 | 172.40 | 170.15 | 30,224 |
| 26 Jan 2024 | 168.00 | 173.10 | 167.00 | 172.40 | 170.15 | 59,468 |
| 25 Jan 2024 | 166.10 | 166.40 | 164.40 | 165.80 | 163.64 | 19,028 |
| 24 Jan 2024 | 163.80 | 165.40 | 161.60 | 165.40 | 163.24 | 57,881 |
| 23 Jan 2024 | 162.80 | 164.60 | 160.60 | 162.30 | 160.19 | 26,677 |
| 22 Jan 2024 | 165.00 | 165.40 | 161.70 | 162.20 | 160.09 | 28,729 |
| 19 Jan 2024 | 161.20 | 163.40 | 160.40 | 162.70 | 160.58 | 34,358 |
| 18 Jan 2024 | 158.30 | 162.60 | 157.80 | 161.80 | 159.69 | 41,497 |
| 17 Jan 2024 | 155.00 | 157.40 | 152.60 | 156.60 | 154.56 | 58,178 |
| *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.