Essentra
(ESNT)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
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
|
|
24/12/2024
|
129.20p
|
131.40p
|
129.20p
|
131.40p
|
89,764
|
|
23/12/2024
|
128.60p
|
130.60p
|
128.60p
|
130.60p
|
261,856
|
|
20/12/2024
|
128.40p
|
131.60p
|
128.40p
|
130.40p
|
854,530
|
|
19/12/2024
|
133.00p
|
133.20p
|
131.00p
|
131.20p
|
622,265
|
|
18/12/2024
|
134.80p
|
136.47p
|
133.84p
|
134.00p
|
766,338
|
|
17/12/2024
|
136.80p
|
138.00p
|
134.93p
|
135.20p
|
486,384
|
|
16/12/2024
|
140.00p
|
141.40p
|
137.60p
|
137.60p
|
1,089,532
|
|
13/12/2024
|
143.00p
|
144.20p
|
139.20p
|
140.60p
|
722,056
|
|
12/12/2024
|
143.40p
|
147.00p
|
143.20p
|
143.20p
|
272,463
|
|
11/12/2024
|
149.60p
|
149.60p
|
145.00p
|
147.00p
|
177,045
|
|
10/12/2024
|
144.40p
|
148.20p
|
144.40p
|
146.80p
|
303,083
|
|
09/12/2024
|
143.80p
|
148.80p
|
143.80p
|
148.00p
|
284,958
|
|
06/12/2024
|
148.60p
|
148.60p
|
145.20p
|
147.60p
|
690,787
|
|
05/12/2024
|
144.40p
|
147.60p
|
144.40p
|
145.80p
|
950,668
|
|
04/12/2024
|
145.00p
|
148.51p
|
144.20p
|
147.40p
|
1,372,620
|
|
03/12/2024
|
144.00p
|
146.00p
|
144.00p
|
144.60p
|
775,253
|
|
02/12/2024
|
147.00p
|
147.00p
|
144.00p
|
144.00p
|
335,966
|
|
29/11/2024
|
147.00p
|
147.00p
|
144.20p
|
144.80p
|
292,581
|
|
28/11/2024
|
146.60p
|
147.40p
|
145.60p
|
146.80p
|
192,921
|
|
27/11/2024
|
149.00p
|
149.00p
|
145.40p
|
145.60p
|
151,631
|
|
26/11/2024
|
146.40p
|
148.60p
|
145.20p
|
146.20p
|
293,823
|
|
25/11/2024
|
147.40p
|
151.60p
|
147.20p
|
150.00p
|
407,593
|
|
22/11/2024
|
149.40p
|
151.80p
|
149.40p
|
149.00p
|
210,889
|
|
21/11/2024
|
145.60p
|
149.40p
|
145.20p
|
149.00p
|
205,176
|
|
20/11/2024
|
156.00p
|
156.00p
|
148.40p
|
148.40p
|
185,605
|
|
19/11/2024
|
151.60p
|
155.89p
|
151.00p
|
153.80p
|
256,016
|
|
18/11/2024
|
151.80p
|
156.00p
|
151.00p
|
153.80p
|
188,048
|
|
15/11/2024
|
154.40p
|
156.00p
|
151.60p
|
152.60p
|
331,247
|
|
14/11/2024
|
149.20p
|
152.60p
|
148.00p
|
152.60p
|
3,513,277
|
|
13/11/2024
|
155.20p
|
155.94p
|
149.00p
|
155.20p
|
668,401
|
|
12/11/2024
|
155.20p
|
159.80p
|
155.20p
|
155.20p
|
190,000
|
|
11/11/2024
|
156.40p
|
159.80p
|
156.40p
|
158.80p
|
145,003
|
|
08/11/2024
|
154.40p
|
157.60p
|
154.00p
|
155.80p
|
1,901,539
|
|
07/11/2024
|
156.00p
|
156.60p
|
152.60p
|
154.20p
|
210,421
|
|
06/11/2024
|
151.80p
|
155.20p
|
151.60p
|
152.40p
|
477,839
|
|
05/11/2024
|
152.20p
|
152.20p
|
149.20p
|
149.20p
|
239,914
|
|
04/11/2024
|
148.40p
|
151.40p
|
148.40p
|
150.20p
|
197,719
|
|
01/11/2024
|
150.00p
|
152.20p
|
146.20p
|
150.20p
|
230,852
|
|
31/10/2024
|
152.60p
|
152.60p
|
147.40p
|
148.40p
|
437,064
|
|
30/10/2024
|
148.60p
|
153.40p
|
148.20p
|
149.60p
|
668,875
|
|
29/10/2024
|
156.00p
|
156.00p
|
148.40p
|
149.60p
|
1,413,717
|
|
28/10/2024
|
156.00p
|
156.00p
|
152.22p
|
153.80p
|
135,586
|
|
25/10/2024
|
155.20p
|
155.20p
|
149.00p
|
153.00p
|
274,174
|
|
24/10/2024
|
153.20p
|
153.43p
|
150.54p
|
151.00p
|
202,800
|
|
23/10/2024
|
156.00p
|
156.00p
|
151.00p
|
151.00p
|
315,656
|
|
22/10/2024
|
151.80p
|
153.80p
|
149.40p
|
152.20p
|
453,629
|
|
21/10/2024
|
150.80p
|
154.40p
|
150.80p
|
152.00p
|
550,201
|
|
18/10/2024
|
149.00p
|
153.40p
|
149.00p
|
152.20p
|
203,467
|
|
17/10/2024
|
156.00p
|
156.00p
|
150.80p
|
151.00p
|
874,511
|
|
16/10/2024
|
151.00p
|
154.00p
|
151.00p
|
152.20p
|
322,192
|
|
15/10/2024
|
153.00p
|
155.00p
|
152.20p
|
152.60p
|
537,091
|
|
14/10/2024
|
150.20p
|
154.00p
|
150.20p
|
152.80p
|
206,054
|
|
11/10/2024
|
147.60p
|
152.20p
|
147.60p
|
150.60p
|
359,768
|
|
10/10/2024
|
147.60p
|
151.20p
|
147.60p
|
151.20p
|
526,150
|
|
09/10/2024
|
147.00p
|
153.00p
|
147.00p
|
150.00p
|
1,055,074
|
|
08/10/2024
|
147.80p
|
151.00p
|
147.80p
|
150.40p
|
227,783
|
|
07/10/2024
|
149.60p
|
153.20p
|
149.60p
|
151.40p
|
645,541
|
|
04/10/2024
|
150.00p
|
153.80p
|
150.00p
|
152.80p
|
248,541
|