Equities

Essentra PLC

ESNT:LSE

Essentra PLC

IndustrialsIndustrial Support Services
  • Price (GBX)183.80
  • Today's Change2.20 / 1.21%
  • Shares traded805.89k
  • 1 Year change-5.26%
  • Beta1.7116
Data delayed at least 20 minutes, as of May 16 2024 16:39 BST.
More ▼
DateOpenHighLowCloseVolume
Thursday, May 16, 2024Thu, May 16, 2024182.20182.80179.20183.80805,888805.89k
Wednesday, May 15, 2024Wed, May 15, 2024185.00187.80183.00183.80347,567347.57k
Tuesday, May 14, 2024Tue, May 14, 2024186.00187.60185.20185.60302,458302.46k
Monday, May 13, 2024Mon, May 13, 2024188.80191.80186.00186.40649,862649.86k
Friday, May 10, 2024Fri, May 10, 2024185.80191.80185.80190.00665,169665.17k
Thursday, May 09, 2024Thu, May 09, 2024181.60188.20181.60188.201,437,4741.44m
Wednesday, May 08, 2024Wed, May 08, 2024184.00187.22181.59185.00494,628494.63k
Tuesday, May 07, 2024Tue, May 07, 2024182.60185.60179.00184.80742,690742.69k
Friday, May 03, 2024Fri, May 03, 2024175.60183.20175.60182.20523,820523.82k
Thursday, May 02, 2024Thu, May 02, 2024179.40180.20176.00179.80349,906349.91k
Wednesday, May 01, 2024Wed, May 01, 2024176.80178.32176.00176.40443,763443.76k
Tuesday, April 30, 2024Tue, Apr 30, 2024175.00184.20175.00176.60819,594819.59k
Monday, April 29, 2024Mon, Apr 29, 2024170.00178.00169.80178.00769,454769.45k
Friday, April 26, 2024Fri, Apr 26, 2024173.40173.40169.00169.801,443,9231.44m
Thursday, April 25, 2024Thu, Apr 25, 2024173.60175.20170.00171.40500,141500.14k
Wednesday, April 24, 2024Wed, Apr 24, 2024171.60173.40170.40173.00586,936586.94k
Tuesday, April 23, 2024Tue, Apr 23, 2024171.00172.90168.00171.60587,121587.12k
Monday, April 22, 2024Mon, Apr 22, 2024172.00175.40171.00171.20568,180568.18k
Friday, April 19, 2024Fri, Apr 19, 2024176.00177.20173.00174.401,044,6101.04m
Thursday, April 18, 2024Thu, Apr 18, 2024179.80180.20176.60177.201,004,1201.00m
Wednesday, April 17, 2024Wed, Apr 17, 2024180.60181.60178.99179.00725,189725.19k
Data delayed at least 20 minutes, as of May 16 2024 17:39 BST.
Data Provided by LSEG
All markets data located on InvestorsChronicle.co.uk is subject to the Investors Chronicle Terms & Condition
All content on InvestorsChronicle.co.uk is for your general information and use only and is not intended to address your particular requirements. In particular, the content does not constitute any form of advice, recommendation, representation, endorsement or arrangement by IC and is not intended to be relied upon by users in making (or refraining from making) any specific investment or other decisions.
Any information that you receive via Investors Chronicle is at best delayed intraday data and not "real time". Share price information may be rounded up/down and therefore not entirely accurate. Investors Chronicle is not responsible for any use of content by you outside its scope as stated in the Investors Chronicle Terms & Condition.