Essentra
(ESNT)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
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
|
|
01/05/2025
|
90.60p
|
92.20p
|
90.00p
|
91.90p
|
844,429
|
|
30/04/2025
|
90.10p
|
92.60p
|
89.90p
|
90.10p
|
2,197,696
|
|
29/04/2025
|
93.60p
|
93.60p
|
90.20p
|
91.00p
|
263,112
|
|
28/04/2025
|
91.00p
|
92.80p
|
91.00p
|
91.40p
|
523,546
|
|
25/04/2025
|
94.50p
|
94.50p
|
91.10p
|
91.20p
|
405,020
|
|
24/04/2025
|
94.50p
|
94.50p
|
92.50p
|
92.70p
|
395,322
|
|
23/04/2025
|
89.50p
|
94.40p
|
89.50p
|
93.00p
|
7,034,803
|
|
22/04/2025
|
92.10p
|
93.60p
|
89.40p
|
89.70p
|
496,715
|
|
21/04/2025
|
91.50p
|
93.10p
|
91.40p
|
92.30p
|
700,303
|
|
18/04/2025
|
91.50p
|
93.10p
|
91.40p
|
92.30p
|
700,303
|
|
17/04/2025
|
91.50p
|
93.10p
|
91.40p
|
92.30p
|
700,303
|
|
16/04/2025
|
95.50p
|
95.50p
|
91.30p
|
92.40p
|
865,558
|
|
15/04/2025
|
92.00p
|
94.50p
|
92.00p
|
93.20p
|
589,604
|
|
14/04/2025
|
94.00p
|
95.30p
|
92.90p
|
93.40p
|
1,470,268
|
|
11/04/2025
|
92.80p
|
94.90p
|
92.60p
|
93.00p
|
902,224
|
|
10/04/2025
|
93.00p
|
96.20p
|
91.60p
|
94.20p
|
2,650,689
|
|
09/04/2025
|
90.80p
|
91.60p
|
88.53p
|
90.80p
|
2,250,879
|
|
08/04/2025
|
90.50p
|
94.10p
|
90.50p
|
93.20p
|
3,201,561
|
|
07/04/2025
|
96.90p
|
97.00p
|
90.30p
|
92.30p
|
1,063,720
|
|
04/04/2025
|
97.20p
|
98.34p
|
94.00p
|
96.20p
|
1,179,695
|
|
03/04/2025
|
98.00p
|
100.08p
|
97.10p
|
97.70p
|
1,035,240
|
|
02/04/2025
|
103.00p
|
103.00p
|
98.70p
|
100.20p
|
849,744
|
|
01/04/2025
|
99.00p
|
101.60p
|
99.00p
|
100.80p
|
1,287,805
|
|
31/03/2025
|
102.00p
|
102.12p
|
99.30p
|
99.40p
|
1,586,344
|
|
28/03/2025
|
103.00p
|
105.00p
|
102.56p
|
102.60p
|
5,669,589
|
|
27/03/2025
|
104.00p
|
105.80p
|
102.65p
|
103.40p
|
1,705,599
|
|
26/03/2025
|
105.60p
|
107.00p
|
104.00p
|
104.40p
|
996,426
|
|
25/03/2025
|
104.00p
|
106.29p
|
103.83p
|
105.40p
|
756,975
|
|
24/03/2025
|
104.00p
|
106.40p
|
103.60p
|
104.00p
|
839,553
|
|
21/03/2025
|
108.20p
|
110.00p
|
103.80p
|
104.00p
|
10,378,517
|
|
20/03/2025
|
108.60p
|
112.60p
|
108.20p
|
110.20p
|
2,553,637
|
|
19/03/2025
|
117.00p
|
117.00p
|
108.40p
|
108.80p
|
1,721,759
|
|
18/03/2025
|
115.40p
|
118.40p
|
114.00p
|
115.60p
|
2,183,957
|
|
17/03/2025
|
119.00p
|
120.00p
|
117.40p
|
117.40p
|
568,491
|
|
14/03/2025
|
116.20p
|
118.60p
|
115.00p
|
118.40p
|
1,461,090
|
|
13/03/2025
|
117.80p
|
118.80p
|
115.80p
|
116.00p
|
1,802,124
|
|
12/03/2025
|
116.00p
|
116.60p
|
114.52p
|
116.00p
|
1,331,204
|
|
11/03/2025
|
116.00p
|
119.60p
|
113.60p
|
114.40p
|
2,475,388
|
|
10/03/2025
|
118.20p
|
118.60p
|
115.20p
|
116.00p
|
915,809
|
|
07/03/2025
|
117.80p
|
117.80p
|
115.60p
|
117.80p
|
690,703
|
|
06/03/2025
|
115.20p
|
118.80p
|
115.20p
|
118.40p
|
4,010,112
|
|
05/03/2025
|
113.00p
|
118.20p
|
113.00p
|
114.60p
|
7,372,014
|
|
04/03/2025
|
117.20p
|
117.40p
|
113.00p
|
113.60p
|
1,078,379
|
|
03/03/2025
|
117.00p
|
120.40p
|
116.31p
|
118.00p
|
1,340,910
|
|
28/02/2025
|
115.40p
|
118.40p
|
115.40p
|
116.60p
|
11,896,278
|
|
27/02/2025
|
118.80p
|
120.40p
|
116.60p
|
118.00p
|
664,300
|
|
26/02/2025
|
117.60p
|
122.00p
|
117.60p
|
120.20p
|
1,262,649
|
|
25/02/2025
|
117.20p
|
119.07p
|
117.20p
|
118.80p
|
619,542
|
|
24/02/2025
|
117.00p
|
120.20p
|
117.00p
|
118.60p
|
720,668
|
|
21/02/2025
|
119.00p
|
121.60p
|
117.60p
|
118.60p
|
621,115
|
|
20/02/2025
|
120.20p
|
122.20p
|
119.20p
|
120.20p
|
716,926
|
|
19/02/2025
|
121.80p
|
125.60p
|
121.20p
|
121.20p
|
1,842,923
|
|
18/02/2025
|
124.80p
|
126.00p
|
123.60p
|
125.00p
|
535,180
|
|
17/02/2025
|
121.00p
|
125.60p
|
121.00p
|
125.60p
|
1,406,702
|
|
14/02/2025
|
121.80p
|
124.60p
|
121.80p
|
124.00p
|
1,278,408
|
|
13/02/2025
|
121.60p
|
125.40p
|
121.60p
|
124.00p
|
1,880,484
|
|
12/02/2025
|
122.20p
|
124.80p
|
122.20p
|
124.00p
|
2,442,496
|
|
11/02/2025
|
125.20p
|
127.60p
|
124.00p
|
124.80p
|
1,161,213
|
|
10/02/2025
|
124.40p
|
126.80p
|
124.20p
|
126.20p
|
368,511
|
|
07/02/2025
|
123.40p
|
125.60p
|
123.40p
|
124.20p
|
1,092,602
|
|
06/02/2025
|
121.00p
|
126.00p
|
121.00p
|
123.40p
|
353,117
|
|
05/02/2025
|
122.00p
|
124.20p
|
120.40p
|
123.40p
|
2,244,279
|
|
04/02/2025
|
120.40p
|
123.03p
|
120.40p
|
122.20p
|
917,432
|
|
03/02/2025
|
121.00p
|
123.14p
|
119.80p
|
122.20p
|
683,956
|
|
31/01/2025
|
123.80p
|
125.20p
|
123.40p
|
124.60p
|
853,980
|
|
30/01/2025
|
117.60p
|
123.80p
|
117.60p
|
123.80p
|
280,127
|
|
29/01/2025
|
118.20p
|
121.20p
|
118.20p
|
120.80p
|
995,068
|
|
28/01/2025
|
117.60p
|
121.03p
|
117.60p
|
120.40p
|
879,630
|
|
27/01/2025
|
118.20p
|
120.40p
|
118.20p
|
120.00p
|
318,677
|
|
24/01/2025
|
119.40p
|
121.40p
|
118.20p
|
119.00p
|
284,816
|
|
23/01/2025
|
119.00p
|
121.60p
|
118.30p
|
119.00p
|
556,705
|
|
22/01/2025
|
121.20p
|
123.00p
|
118.60p
|
119.40p
|
1,018,130
|
|
21/01/2025
|
121.20p
|
122.80p
|
117.20p
|
121.40p
|
974,490
|
|
20/01/2025
|
124.20p
|
124.57p
|
122.00p
|
122.40p
|
456,776
|
|
17/01/2025
|
121.00p
|
125.15p
|
121.00p
|
123.40p
|
496,479
|
|
16/01/2025
|
119.20p
|
124.20p
|
119.20p
|
121.80p
|
599,336
|
|
15/01/2025
|
120.20p
|
122.00p
|
117.80p
|
121.80p
|
669,796
|
|
14/01/2025
|
121.40p
|
121.40p
|
117.20p
|
117.20p
|
1,162,521
|
|
13/01/2025
|
120.60p
|
121.60p
|
118.00p
|
118.00p
|
355,661
|
|
10/01/2025
|
120.20p
|
121.80p
|
117.59p
|
120.60p
|
527,968
|
|
09/01/2025
|
124.80p
|
126.20p
|
121.00p
|
121.00p
|
640,677
|
|
08/01/2025
|
131.60p
|
131.60p
|
125.60p
|
125.60p
|
435,978
|
|
07/01/2025
|
129.00p
|
130.20p
|
127.80p
|
129.80p
|
421,095
|
|
06/01/2025
|
132.80p
|
132.80p
|
129.40p
|
130.20p
|
331,002
|
|
03/01/2025
|
130.60p
|
130.60p
|
129.00p
|
130.40p
|
220,563
|
|
02/01/2025
|
129.20p
|
133.60p
|
129.20p
|
131.40p
|
237,211
|
|
01/01/2025
|
130.00p
|
133.00p
|
130.00p
|
133.00p
|
120,111
|
|
31/12/2024
|
130.00p
|
133.00p
|
130.00p
|
133.00p
|
120,111
|
|
30/12/2024
|
130.40p
|
130.80p
|
128.80p
|
130.20p
|
236,643
|
|
27/12/2024
|
129.40p
|
131.80p
|
129.40p
|
131.60p
|
203,638
|
|
26/12/2024
|
129.20p
|
131.40p
|
129.20p
|
131.40p
|
89,764
|
|
25/12/2024
|
129.20p
|
131.40p
|
129.20p
|
131.40p
|
89,764
|