Select a section

SEARCH

Essentra

(ESNT)

Sector: Industrial Support Services

97.40p

-1.90p -1.91

Last updated: 17:07:09

Historic prices

Director dealings

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
31/10/2025	101.20p	101.20p	97.00p	97.40p	526,564
30/10/2025	103.80p	105.03p	93.90p	99.30p	2,044,191
29/10/2025	109.00p	109.00p	106.00p	106.40p	556,666
28/10/2025	109.00p	109.00p	106.00p	106.60p	1,081,653
27/10/2025	114.00p	114.00p	108.20p	108.20p	514,174
24/10/2025	114.00p	114.00p	111.00p	112.40p	1,218,553
23/10/2025	111.00p	113.60p	110.40p	111.80p	239,760
22/10/2025	108.60p	110.60p	107.00p	110.20p	299,431
21/10/2025	110.40p	110.40p	106.40p	108.00p	300,505
20/10/2025	107.60p	109.20p	107.00p	107.80p	209,639
17/10/2025	110.80p	110.80p	107.20p	108.60p	251,609
16/10/2025	108.20p	111.00p	108.20p	110.00p	287,555
15/10/2025	107.00p	111.20p	107.00p	110.80p	398,459
14/10/2025	107.80p	109.60p	107.20p	109.00p	277,840
13/10/2025	104.60p	110.20p	104.60p	109.80p	456,490
10/10/2025	110.00p	111.00p	106.38p	107.20p	930,727
09/10/2025	110.00p	111.60p	109.40p	110.00p	205,001
08/10/2025	108.60p	112.00p	108.60p	110.20p	303,426
07/10/2025	110.80p	112.20p	110.60p	111.20p	443,058
06/10/2025	112.80p	113.60p	109.40p	110.60p	288,091
03/10/2025	111.20p	113.00p	110.40p	113.00p	346,117
02/10/2025	108.60p	110.40p	107.40p	110.40p	498,653
01/10/2025	108.60p	108.60p	106.20p	108.40p	185,806
30/09/2025	106.20p	107.80p	105.40p	107.60p	445,253
29/09/2025	104.80p	106.60p	103.56p	106.60p	780,863
26/09/2025	102.20p	103.60p	102.20p	103.60p	377,865
25/09/2025	106.20p	106.20p	102.20p	102.60p	304,103
24/09/2025	105.80p	107.60p	104.40p	105.00p	699,718
23/09/2025	104.20p	107.40p	104.20p	106.20p	732,163
22/09/2025	100.80p	106.40p	99.80p	105.60p	910,898
19/09/2025	96.80p	101.00p	96.80p	101.00p	6,149,266
18/09/2025	98.40p	100.20p	97.90p	98.30p	1,811,530
17/09/2025	99.50p	99.60p	97.20p	98.80p	1,729,410
16/09/2025	98.00p	99.40p	97.40p	98.80p	1,691,251
15/09/2025	95.00p	97.80p	94.30p	97.80p	1,153,296
12/09/2025	96.30p	97.10p	94.80p	95.00p	373,047
11/09/2025	97.30p	97.30p	94.70p	96.40p	474,422
10/09/2025	97.80p	97.80p	94.80p	95.20p	271,199
09/09/2025	98.30p	98.30p	95.10p	95.10p	276,874
08/09/2025	99.50p	101.00p	97.20p	98.20p	276,956
05/09/2025	99.40p	100.40p	98.60p	99.00p	495,217
04/09/2025	96.90p	98.90p	96.20p	98.90p	370,481
03/09/2025	97.30p	99.10p	96.00p	97.70p	687,490
02/09/2025	104.00p	104.00p	97.40p	97.80p	587,095
01/09/2025	100.40p	103.07p	100.00p	102.60p	319,637
29/08/2025	103.40p	103.40p	100.40p	100.60p	311,184
28/08/2025	102.00p	103.80p	100.61p	102.60p	667,097
27/08/2025	103.40p	103.80p	100.80p	101.80p	423,019
26/08/2025	106.60p	106.60p	102.40p	103.60p	534,026
25/08/2025	103.00p	106.00p	102.83p	106.00p	2,881,675
22/08/2025	103.00p	106.00p	102.83p	106.00p	2,881,675
21/08/2025	102.20p	103.80p	101.14p	103.20p	446,883
20/08/2025	101.20p	106.20p	101.20p	103.20p	551,887
19/08/2025	98.40p	104.00p	98.40p	103.60p	738,919
18/08/2025	99.50p	101.40p	98.50p	100.40p	389,687
15/08/2025	100.40p	101.60p	99.00p	99.00p	408,178
14/08/2025	101.40p	102.00p	99.80p	100.20p	391,764
13/08/2025	100.40p	103.00p	100.40p	101.00p	458,934
12/08/2025	98.00p	102.05p	98.00p	101.20p	366,833
11/08/2025	104.00p	105.00p	99.60p	99.90p	724,130
08/08/2025	101.00p	104.60p	101.00p	104.00p	1,834,313
07/08/2025	102.20p	104.00p	101.73p	103.00p	458,302
06/08/2025	101.00p	103.18p	101.00p	102.20p	435,380
05/08/2025	102.80p	102.80p	101.40p	102.00p	278,356
04/08/2025	101.00p	103.80p	101.00p	102.80p	533,416
01/08/2025	107.60p	107.60p	102.40p	103.00p	381,021
31/07/2025	106.20p	106.60p	105.80p	104.60p	13,503
30/07/2025	102.80p	106.20p	102.20p	106.20p	327,304
29/07/2025	105.20p	112.80p	103.80p	104.40p	1,569,121
28/07/2025	107.80p	107.80p	102.80p	104.20p	935,408
25/07/2025	102.80p	107.20p	102.80p	106.60p	490,142
24/07/2025	102.80p	106.80p	102.80p	104.60p	482,045
23/07/2025	104.20p	105.60p	102.80p	104.60p	552,600
22/07/2025	103.00p	104.00p	102.00p	103.80p	759,279
21/07/2025	104.20p	105.80p	103.20p	103.20p	644,855
18/07/2025	103.40p	108.20p	103.40p	104.20p	483,971
17/07/2025	111.00p	112.00p	104.80p	105.40p	1,186,338
16/07/2025	116.00p	123.80p	111.20p	112.60p	4,878,249
15/07/2025	111.00p	119.00p	111.00p	118.60p	2,056,023
14/07/2025	112.00p	115.40p	111.00p	113.00p	597,522
11/07/2025	112.00p	112.00p	109.14p	110.00p	549,513
10/07/2025	110.00p	111.60p	109.00p	111.20p	391,251
09/07/2025	110.00p	111.48p	108.60p	108.60p	367,775
08/07/2025	114.80p	114.80p	108.51p	112.00p	515,941
07/07/2025	115.80p	115.80p	111.20p	111.20p	902,826
04/07/2025	113.80p	115.80p	112.20p	115.00p	948,356
03/07/2025	110.80p	113.60p	110.20p	113.40p	621,765
02/07/2025	107.00p	109.80p	107.00p	109.60p	3,887,430
01/07/2025	105.80p	109.20p	105.80p	107.00p	672,955
30/06/2025	109.20p	110.20p	105.84p	107.00p	1,080,400
27/06/2025	106.40p	110.00p	105.40p	109.20p	874,034
26/06/2025	103.60p	105.40p	103.60p	105.20p	593,035
25/06/2025	99.50p	103.60p	99.50p	103.60p	380,200
24/06/2025	97.40p	102.40p	97.40p	101.60p	472,327
23/06/2025	96.20p	99.74p	96.20p	99.20p	551,089
20/06/2025	97.50p	99.40p	95.10p	98.00p	697,414
19/06/2025	95.60p	97.40p	94.70p	95.50p	457,190
18/06/2025	95.80p	98.30p	95.80p	98.10p	293,910
17/06/2025	95.00p	98.35p	95.00p	97.70p	497,561
16/06/2025	100.80p	100.80p	96.80p	97.00p	321,772
13/06/2025	98.00p	99.80p	97.50p	99.30p	218,987
12/06/2025	100.00p	100.25p	98.60p	99.90p	321,310
11/06/2025	104.00p	104.00p	100.00p	100.00p	317,421
10/06/2025	99.70p	102.00p	99.70p	101.00p	3,367,740
09/06/2025	100.00p	100.20p	98.47p	99.90p	416,974
06/06/2025	98.00p	99.80p	95.90p	99.60p	273,801
05/06/2025	94.00p	96.80p	94.00p	96.60p	3,592,389
04/06/2025	96.70p	97.30p	95.10p	96.00p	328,890
03/06/2025	94.50p	97.20p	93.90p	96.00p	294,576
02/06/2025	95.20p	96.80p	94.70p	94.70p	446,788
30/05/2025	95.90p	97.64p	95.40p	96.40p	423,207
29/05/2025	98.50p	99.20p	96.00p	96.20p	474,435
28/05/2025	98.80p	98.80p	97.20p	98.50p	224,994
27/05/2025	97.90p	98.30p	97.00p	98.00p	1,028,336
26/05/2025	96.60p	98.80p	94.70p	96.80p	499,100
23/05/2025	96.60p	98.80p	94.70p	96.80p	499,100
22/05/2025	99.60p	100.38p	94.70p	98.00p	997,155
21/05/2025	100.40p	102.40p	99.60p	100.40p	676,257
20/05/2025	97.90p	100.60p	97.70p	100.20p	472,715
19/05/2025	96.60p	100.20p	96.60p	99.80p	490,777
16/05/2025	98.20p	99.10p	97.40p	99.10p	1,219,926
15/05/2025	97.70p	98.40p	96.30p	97.60p	710,240
14/05/2025	99.00p	99.04p	97.80p	98.20p	380,205
13/05/2025	98.00p	99.70p	98.00p	99.10p	369,183
12/05/2025	94.10p	100.00p	94.10p	98.70p	521,461
09/05/2025	97.00p	97.00p	95.50p	96.40p	506,134
08/05/2025	92.00p	96.50p	92.00p	95.20p	544,668
07/05/2025	92.00p	93.90p	91.70p	92.50p	261,856
06/05/2025	93.50p	93.50p	91.20p	92.00p	332,530
05/05/2025	90.00p	92.80p	90.00p	92.80p	219,009
02/05/2025	90.00p	92.80p	90.00p	92.80p	219,009