Free Trial

Essentra (ESNT) Stock Chart & Stock Price History

→ Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad)
Free ESNT Stock Alerts
GBX 176.68
+0.08 (+0.05%)
(As of 02:24 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider Trades

Essentra Stock Price Performance

5 Day
Performance
+4.05%
1 Month
Performance
+0.50%
3 Month
Performance
+2.48%
6 Month
Performance
+14.73%
Year-To-Date
Performance
+4.17%
1 Year
Performance
-14.44%
Receive ESNT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Essentra and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
The biggest energy story ever?
Discover why I’m calling this one of the biggest developments in the global energy market since the shale revolution… why everything you’ve ever been told about Trump’s environmental record is a lie…
For the full story, click here.

ESNT Stock Chart for Wednesday, May, 1, 2024

ESNT Chart by TradingView

Essentra Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/30/2024GBX 178GBX 176.60
-0.79%		GBX 184.20GBX 175819,594 shs£506.77 million
04/29/2024GBX 169.80GBX 178
+4.83%		GBX 178GBX 169.80761,658 shs£510.79 million
04/26/2024GBX 171.40GBX 169.80
-0.93%		GBX 173.40GBX 1691.34 million shs£487.26 million
04/25/2024GBX 173GBX 171.40
-0.92%		GBX 175.20GBX 170455,015 shs£491.85 million
04/24/2024GBX 171.60GBX 173
+0.82%		GBX 173.40GBX 170.40568,671 shs£496.44 million
04/23/2024GBX 171.20GBX 171.60
+0.23%		GBX 172.90GBX 168570,352 shs£492.42 million
04/22/2024GBX 174.40GBX 171.20
-1.83%		GBX 175.40GBX 171436,150 shs£491.28 million
04/19/2024GBX 177.20GBX 174.40
-1.58%		GBX 177.20GBX 173947,697 shs£500.46 million
04/18/2024GBX 179GBX 177.20
-1.01%		GBX 180.20GBX 176.601.01 million shs£508.49 million
04/17/2024GBX 180GBX 179
-0.56%		GBX 181.44GBX 179654,148 shs£513.66 million
04/16/2024GBX 180.60GBX 180
-0.33%		GBX 180.40GBX 176.40366,714 shs£516.53 million
04/15/2024GBX 181.40GBX 180.60
-0.44%		GBX 184.20GBX 179.40637,800 shs£518.25 million
04/12/2024GBX 181GBX 181.40
+0.22%		GBX 184.20GBX 181754,867 shs£520.55 million
04/11/2024GBX 180.80GBX 181
+0.11%		GBX 182.80GBX 180.60309,266 shs£519.40 million
04/10/2024GBX 181.80GBX 180.80
-0.55%		GBX 183.52GBX 179.40525,471 shs£518.82 million
04/09/2024GBX 180.80GBX 181.80
+0.55%		GBX 181.80GBX 180296,331 shs£521.69 million
04/08/2024GBX 182.40GBX 180.80
-0.88%		GBX 182.60GBX 180.80406,624 shs£518.82 million
04/05/2024GBX 181.60GBX 182.40
+0.44%		GBX 182.40GBX 176.20596,609 shs£523.42 million
04/04/2024GBX 177.40GBX 181.60
+2.37%		GBX 181.60GBX 177.22998,023 shs£521.12 million
04/03/2024GBX 178GBX 177.40
-0.34%		GBX 180.40GBX 175.70875,818 shs£509.07 million
04/02/2024GBX 175.80GBX 178
+1.25%		GBX 179.88GBX 174.802.35 million shs£510.79 million
04/01/2024GBX 175.80GBX 175.80GBX 176.20GBX 166.20318,051 shs£504.55 million
03/29/2024GBX 175.80GBX 175.80GBX 176.20GBX 166.20318,051 shs£504.55 million
03/28/2024GBX 170.20GBX 175.80
+3.29%		GBX 176.20GBX 166.20318,051 shs£504.55 million
03/27/2024GBX 170.80GBX 170.20
-0.35%		GBX 171.40GBX 166.202.72 million shs£488.47 million
03/26/2024GBX 171.40GBX 170.80
-0.35%		GBX 171.40GBX 166.40264,481 shs£490.20 million
03/25/2024GBX 176.60GBX 171.40
-2.94%		GBX 177.06GBX 171.40256,644 shs£491.92 million
03/22/2024GBX 175GBX 176.60
+0.91%		GBX 177.40GBX 174329,457 shs£506.84 million
03/21/2024GBX 173.40GBX 175
+0.92%		GBX 178.60GBX 172.59381,366 shs£502.53 million
03/20/2024GBX 165.40GBX 173.40
+4.84%		GBX 176.20GBX 165.80524,563 shs£497.94 million
03/19/2024GBX 173.60GBX 165.40
-4.72%		GBX 172.70GBX 161.30866,393 shs£474.96 million
03/18/2024GBX 171.60GBX 173.60
+1.17%		GBX 177.20GBX 173.60257,242 shs£498.51 million
03/15/2024GBX 175.40GBX 171.60
-2.17%		GBX 179GBX 171.601.98 million shs£492.77 million
03/14/2024GBX 175.80GBX 175.40
-0.23%		GBX 178.80GBX 175.40212,571 shs£503.68 million
03/13/2024GBX 176.60GBX 175.80
-0.45%		GBX 178.13GBX 175690,390 shs£504.83 million
03/12/2024GBX 175.40GBX 176.60
+0.68%		GBX 178.20GBX 174.60194,259 shs£507.13 million
03/11/2024GBX 178GBX 175.40
-1.46%		GBX 178.20GBX 174164,893 shs£503.68 million
03/08/2024GBX 175GBX 178
+1.71%		GBX 178.20GBX 174.40264,280 shs£511.32 million
03/07/2024GBX 173.40GBX 175
+0.92%		GBX 176.80GBX 172.80144,784 shs£502.71 million
03/06/2024GBX 170GBX 173.40
+2.00%		GBX 177.20GBX 167226,977 shs£498.11 million
Have You Seen Elon’s New A.I. Device? (Picture Inside) (Ad)

A strange new era for mankind is upon us... And it's all thanks to Elon Musk's latest creation. Click here to see this strange device you could be wearing some day. Elon believes A.I. is advancing so fast...

This strange new device to protect us against that A.I. threat...
03/05/2024GBX 170.20GBX 170
-0.12%		GBX 171.80GBX 170156,016 shs£488.34 million
03/04/2024GBX 171.80GBX 170.20
-0.93%		GBX 173GBX 169.80195,732 shs£488.92 million
03/01/2024GBX 166.54GBX 171.80
+3.16%		GBX 171.80GBX 162.40473,818 shs£493.51 million
02/29/2024GBX 165.40GBX 166.54
+0.69%		GBX 169GBX 165.60779,129 shs£478.40 million
02/28/2024GBX 162.80GBX 165.40
+1.60%		GBX 165.40GBX 161.60327,257 shs£475.43 million
02/27/2024GBX 162.60GBX 162.80
+0.12%		GBX 164.20GBX 161.40331,006 shs£467.95 million
02/26/2024GBX 163.20GBX 162.60
-0.37%		GBX 165.40GBX 161.40498,746 shs£467.38 million
02/23/2024GBX 163.20GBX 163.20GBX 164.60GBX 161.80573,883 shs£469.10 million
02/22/2024GBX 164GBX 163.20
-0.49%		GBX 165GBX 163146,131 shs£469.10 million
02/21/2024GBX 167GBX 164
-1.80%		GBX 169GBX 164545,008 shs£471.40 million
02/20/2024GBX 170.20GBX 167
-1.88%		GBX 169.60GBX 167181,211 shs£480.03 million
02/19/2024GBX 172.60GBX 170.20
-1.39%		GBX 173.09GBX 170246,255 shs£489.22 million
02/16/2024GBX 168GBX 172.60
+2.74%		GBX 173GBX 166.45127,873 shs£496.36 million
02/15/2024GBX 166.40GBX 168
+0.96%		GBX 168.81GBX 167.20135,721 shs£483.13 million
02/14/2024GBX 166.20GBX 166.40
+0.12%		GBX 167.80GBX 165212,305 shs£478.53 million
02/13/2024GBX 168GBX 166.20
-1.07%		GBX 168.40GBX 163.20209,087 shs£477.96 million
02/12/2024GBX 163.40GBX 168
+2.82%		GBX 168GBX 163.40121,050 shs£483.13 million
02/09/2024GBX 167.60GBX 163.40
-2.51%		GBX 170.20GBX 163.4089,946 shs£469.91 million
02/08/2024GBX 165.60GBX 167.60
+1.21%		GBX 169.20GBX 166.60180,150 shs£481.98 million
02/07/2024GBX 168.20GBX 165.60
-1.55%		GBX 168.68GBX 164.40249,483 shs£476.46 million
02/06/2024GBX 167GBX 168.20
+0.72%		GBX 168.60GBX 163.80291,976 shs£483.95 million
02/05/2024GBX 171GBX 167
-2.34%		GBX 173.17GBX 167243,928 shs£480.49 million
02/02/2024GBX 172.40GBX 171
-0.81%		GBX 176GBX 168.40360,880 shs£492.00 million
02/01/2024GBX 173GBX 172.40
-0.35%		GBX 174.60GBX 171270,284 shs£496.03 million
01/31/2024GBX 171.80GBX 173
+0.70%		GBX 174.20GBX 172.80282,855 shs£497.76 million
01/30/2024GBX 172.40GBX 171.80
-0.35%		GBX 172.60GBX 169.97273,394 shs£494.30 million

Related Companies:
This page (LON:ESNT) was last updated on 5/1/2024 by MarketBeat.com Staff

From Our Partners
Elon’s New A.I. Device is About to Shock the World
InvestorPlace
AI finds its first serious application
Wall Street Star
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
😱 This phenomenon is smashing regular market gains
MillPub
#1 election stock
Porter & Company
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Dollar Cancelled
Lear Capital