Essentra PLC (ESNT)
GBX 98.4
(0.72%)
GBX 98.4
(0.72%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 24 Sep, 2025 | 105.8 | 107.6 | 104.4 | 105.0 | 906.83 Thousand |
| 23 Sep, 2025 | 104.2 | 107.4 | 104.2 | 106.2 | 732.16 Thousand |
| 22 Sep, 2025 | 100.8 | 106.4 | 99.8 | 105.6 | 910.89 Thousand |
| 19 Sep, 2025 | 96.8 | 101.0 | 96.8 | 101.0 | 6.86 Million |
| 18 Sep, 2025 | 98.4 | 100.2 | 97.9 | 98.3 | 1.81 Million |
| 17 Sep, 2025 | 99.5 | 99.6 | 97.2 | 98.8 | 1.72 Million |
| 16 Sep, 2025 | 98.0 | 99.4 | 97.4 | 98.8 | 1.69 Million |
| 15 Sep, 2025 | 95.0 | 97.8 | 94.3 | 97.8 | 1.15 Million |
| 12 Sep, 2025 | 96.3 | 97.1 | 94.8 | 95.0 | 373.04 Thousand |
| 11 Sep, 2025 | 97.3 | 97.3 | 94.7 | 96.4 | 474.42 Thousand |
ESO
ESOZ
ESP
EPWN
EQT
ESCT