LSE - Delayed Quote GBp
Essentra plc (ESNT.L)
99.10
+1.50
+(1.54%)
At close: May 16 at 4:36:43 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 16, 2025 | 98.20 | 99.10 | 97.40 | 99.10 | 99.10 | 1,219,927 |
| May 15, 2025 | 1.55 Dividend | |||||
| May 15, 2025 | 97.70 | 98.40 | 96.30 | 97.60 | 97.60 | 710,239 |
| May 14, 2025 | 99.00 | 99.04 | 97.80 | 98.20 | 98.18 | 380,204 |
| May 13, 2025 | 98.00 | 99.70 | 98.00 | 99.10 | 99.08 | 369,183 |
| May 12, 2025 | 94.10 | 100.00 | 94.10 | 98.70 | 98.68 | 521,460 |
| May 9, 2025 | 97.00 | 97.00 | 95.50 | 96.40 | 96.38 | 506,134 |
| May 8, 2025 | 92.00 | 96.50 | 92.00 | 95.20 | 95.18 | 544,669 |
| May 7, 2025 | 92.00 | 93.90 | 91.70 | 92.50 | 92.49 | 261,855 |
| May 6, 2025 | 93.50 | 93.50 | 91.20 | 92.00 | 91.99 | 332,530 |
| May 2, 2025 | 90.00 | 92.80 | 90.00 | 92.80 | 92.79 | 219,009 |
| May 1, 2025 | 90.60 | 92.20 | 90.00 | 91.90 | 91.89 | 844,430 |
| Apr 30, 2025 | 90.10 | 92.60 | 89.90 | 90.10 | 90.09 | 2,197,696 |
| Apr 29, 2025 | 93.60 | 93.60 | 90.20 | 91.00 | 90.99 | 263,112 |
| Apr 28, 2025 | 91.00 | 92.80 | 91.00 | 91.40 | 91.39 | 523,546 |
| Apr 25, 2025 | 94.50 | 94.50 | 91.10 | 91.20 | 91.19 | 405,020 |
| Apr 24, 2025 | 94.50 | 94.50 | 92.50 | 92.70 | 92.69 | 395,321 |
| Apr 23, 2025 | 89.50 | 94.40 | 89.50 | 93.00 | 92.99 | 7,034,802 |
| Apr 22, 2025 | 92.10 | 93.60 | 89.40 | 89.70 | 89.69 | 497,114 |
| Apr 17, 2025 | 91.50 | 93.10 | 91.40 | 92.30 | 92.29 | 700,302 |
| Apr 16, 2025 | 95.50 | 95.50 | 91.30 | 92.40 | 92.39 | 865,558 |
| Apr 15, 2025 | 92.00 | 94.50 | 92.00 | 93.20 | 93.19 | 589,604 |
| Apr 14, 2025 | 94.00 | 95.30 | 92.90 | 93.40 | 93.39 | 1,470,267 |
| Apr 11, 2025 | 92.80 | 94.90 | 92.60 | 93.00 | 92.99 | 902,223 |
| Apr 10, 2025 | 93.00 | 96.20 | 91.60 | 94.20 | 94.19 | 2,650,689 |
| Apr 9, 2025 | 90.80 | 91.60 | 88.53 | 90.80 | 90.79 | 2,250,880 |
| Apr 8, 2025 | 90.50 | 94.10 | 90.50 | 93.20 | 93.19 | 3,201,561 |
| Apr 7, 2025 | 96.90 | 97.00 | 90.30 | 92.30 | 92.29 | 1,063,720 |
| Apr 4, 2025 | 97.20 | 98.34 | 94.00 | 96.20 | 96.18 | 1,179,695 |
| Apr 3, 2025 | 98.00 | 100.07 | 97.10 | 97.70 | 97.68 | 1,035,240 |
| Apr 2, 2025 | 103.00 | 103.00 | 98.70 | 100.20 | 100.18 | 849,743 |
| Apr 1, 2025 | 99.00 | 101.60 | 99.00 | 100.80 | 100.78 | 1,287,803 |
| Mar 31, 2025 | 102.00 | 102.12 | 99.30 | 99.40 | 99.38 | 1,586,344 |
| Mar 28, 2025 | 103.00 | 105.00 | 102.56 | 102.60 | 102.58 | 5,669,588 |
| Mar 27, 2025 | 104.00 | 105.80 | 102.64 | 103.40 | 103.38 | 1,705,597 |
| Mar 26, 2025 | 105.60 | 107.00 | 104.00 | 104.40 | 104.38 | 996,426 |
| Mar 25, 2025 | 104.00 | 106.29 | 103.83 | 105.40 | 105.38 | 756,975 |
| Mar 24, 2025 | 104.00 | 106.40 | 103.60 | 104.00 | 103.98 | 839,552 |
| Mar 21, 2025 | 108.20 | 110.00 | 103.80 | 104.00 | 103.98 | 11,183,483 |
| Mar 20, 2025 | 108.60 | 112.60 | 108.20 | 110.20 | 110.18 | 2,553,637 |
| Mar 19, 2025 | 117.00 | 117.00 | 108.40 | 108.80 | 108.78 | 1,721,759 |
| Mar 18, 2025 | 115.40 | 118.40 | 114.00 | 115.60 | 115.58 | 2,183,956 |
| Mar 17, 2025 | 119.00 | 120.00 | 117.40 | 117.40 | 117.38 | 568,490 |
| Mar 14, 2025 | 116.20 | 118.60 | 115.00 | 118.40 | 118.38 | 1,461,089 |
| Mar 13, 2025 | 117.80 | 118.80 | 115.80 | 116.00 | 115.98 | 1,802,123 |
| Mar 12, 2025 | 116.00 | 116.60 | 114.52 | 116.00 | 115.98 | 1,331,204 |
| Mar 11, 2025 | 116.00 | 119.60 | 113.60 | 114.40 | 114.38 | 2,475,394 |
| Mar 10, 2025 | 118.20 | 118.60 | 115.20 | 116.00 | 115.98 | 915,808 |
| Mar 7, 2025 | 117.80 | 117.80 | 115.60 | 117.80 | 117.78 | 690,702 |
| Mar 6, 2025 | 115.20 | 118.80 | 115.20 | 118.40 | 118.38 | 4,010,112 |
| Mar 5, 2025 | 113.00 | 118.20 | 113.00 | 114.60 | 114.58 | 7,372,013 |
| Mar 4, 2025 | 117.20 | 117.40 | 113.00 | 113.60 | 113.58 | 1,078,379 |
| Mar 3, 2025 | 117.00 | 120.40 | 116.31 | 118.00 | 117.98 | 1,340,909 |
| Feb 28, 2025 | 115.40 | 118.40 | 115.40 | 116.60 | 116.58 | 12,634,628 |
| Feb 27, 2025 | 118.80 | 120.40 | 116.60 | 118.00 | 117.98 | 664,299 |
| Feb 26, 2025 | 117.60 | 122.00 | 117.60 | 120.20 | 120.18 | 1,262,649 |
| Feb 25, 2025 | 117.20 | 119.07 | 117.20 | 118.80 | 118.78 | 619,542 |
| Feb 24, 2025 | 117.00 | 120.20 | 117.00 | 118.60 | 118.58 | 720,668 |
| Feb 21, 2025 | 119.00 | 121.60 | 117.60 | 118.60 | 118.58 | 621,115 |
| Feb 20, 2025 | 120.20 | 122.20 | 119.20 | 120.20 | 120.18 | 716,926 |
| Feb 19, 2025 | 121.80 | 125.60 | 121.20 | 121.20 | 121.18 | 1,842,923 |
| Feb 18, 2025 | 124.80 | 126.00 | 123.60 | 125.00 | 124.98 | 535,180 |
| Feb 17, 2025 | 121.00 | 125.60 | 121.00 | 125.60 | 125.58 | 1,406,702 |
| Feb 14, 2025 | 121.80 | 124.60 | 121.80 | 124.00 | 123.98 | 1,278,408 |
| Feb 13, 2025 | 121.60 | 125.40 | 121.60 | 124.00 | 123.98 | 1,880,484 |
| Feb 12, 2025 | 122.20 | 124.80 | 122.20 | 124.00 | 123.98 | 2,442,495 |
| Feb 11, 2025 | 125.20 | 127.60 | 124.00 | 124.80 | 124.78 | 1,161,212 |
| Feb 10, 2025 | 125.41 | 126.80 | 124.20 | 126.20 | 126.18 | 368,511 |
| Feb 7, 2025 | 123.40 | 125.60 | 123.40 | 124.20 | 124.18 | 1,092,602 |
| Feb 6, 2025 | 121.00 | 126.00 | 121.00 | 124.60 | 124.58 | 353,118 |
| Feb 5, 2025 | 122.00 | 124.20 | 120.40 | 123.40 | 123.38 | 2,244,321 |
| Feb 4, 2025 | 120.40 | 123.03 | 120.40 | 122.00 | 121.98 | 917,432 |
| Feb 3, 2025 | 121.00 | 123.14 | 119.80 | 122.20 | 122.18 | 683,956 |
| Jan 31, 2025 | 123.80 | 125.20 | 123.40 | 124.60 | 124.58 | 853,980 |
| Jan 30, 2025 | 117.60 | 123.80 | 117.60 | 123.80 | 123.78 | 280,126 |
| Jan 29, 2025 | 118.20 | 121.20 | 118.20 | 120.80 | 120.78 | 995,068 |
| Jan 28, 2025 | 117.60 | 121.03 | 117.60 | 120.40 | 120.38 | 879,629 |
| Jan 27, 2025 | 118.20 | 120.40 | 118.20 | 120.00 | 119.98 | 318,677 |
| Jan 24, 2025 | 119.40 | 121.40 | 118.20 | 119.00 | 118.98 | 284,816 |
| Jan 23, 2025 | 119.00 | 121.60 | 118.30 | 119.00 | 118.98 | 556,705 |
| Jan 22, 2025 | 121.20 | 123.00 | 118.60 | 119.40 | 119.38 | 1,018,130 |
| Jan 21, 2025 | 121.20 | 122.80 | 117.20 | 121.40 | 121.38 | 974,490 |
| Jan 20, 2025 | 124.20 | 124.57 | 122.00 | 122.40 | 122.38 | 456,776 |
| Jan 17, 2025 | 121.00 | 125.15 | 121.00 | 123.40 | 123.38 | 496,479 |
| Jan 16, 2025 | 119.20 | 124.20 | 119.20 | 123.60 | 123.58 | 599,336 |
| Jan 15, 2025 | 120.20 | 122.00 | 117.80 | 121.80 | 121.78 | 669,795 |
| Jan 14, 2025 | 121.40 | 121.40 | 117.20 | 117.20 | 117.18 | 1,162,520 |
| Jan 13, 2025 | 120.60 | 121.60 | 118.00 | 118.00 | 117.98 | 355,661 |
| Jan 10, 2025 | 120.20 | 121.80 | 117.59 | 120.60 | 120.58 | 527,968 |
| Jan 9, 2025 | 124.80 | 126.20 | 121.00 | 121.00 | 120.98 | 640,676 |
| Jan 8, 2025 | 131.60 | 131.60 | 125.60 | 125.60 | 125.58 | 435,978 |
| Jan 7, 2025 | 129.00 | 130.20 | 127.80 | 129.80 | 129.78 | 421,095 |
| Jan 6, 2025 | 132.80 | 132.80 | 129.40 | 130.20 | 130.18 | 331,002 |
| Jan 3, 2025 | 130.60 | 130.60 | 129.00 | 130.40 | 130.38 | 220,563 |
| Jan 2, 2025 | 129.20 | 133.60 | 129.20 | 131.40 | 131.38 | 237,211 |
| Dec 31, 2024 | 130.00 | 133.00 | 130.00 | 133.00 | 132.98 | 120,111 |
| Dec 30, 2024 | 130.40 | 130.80 | 128.80 | 130.20 | 130.18 | 236,643 |
| Dec 27, 2024 | 129.40 | 131.80 | 129.40 | 131.60 | 131.58 | 203,638 |
| Dec 24, 2024 | 129.20 | 131.40 | 129.20 | 131.40 | 131.38 | 89,764 |
| Dec 23, 2024 | 128.60 | 130.60 | 128.60 | 130.60 | 130.58 | 261,855 |
| Dec 20, 2024 | 128.40 | 131.60 | 128.40 | 130.40 | 130.38 | 854,530 |
| Dec 19, 2024 | 133.00 | 133.20 | 131.00 | 131.20 | 131.18 | 622,265 |
| Dec 18, 2024 | 134.80 | 136.47 | 133.84 | 134.00 | 133.98 | 766,338 |
| Dec 17, 2024 | 136.80 | 138.00 | 134.93 | 135.20 | 135.18 | 486,384 |
| Dec 16, 2024 | 140.00 | 141.40 | 137.60 | 137.60 | 137.58 | 1,089,532 |
| Dec 13, 2024 | 143.00 | 144.20 | 139.20 | 140.60 | 140.58 | 722,056 |
| Dec 12, 2024 | 143.40 | 147.00 | 143.20 | 143.20 | 143.18 | 272,463 |
| Dec 11, 2024 | 149.60 | 149.60 | 145.00 | 147.00 | 146.98 | 177,045 |
| Dec 10, 2024 | 144.40 | 148.20 | 144.40 | 146.80 | 146.78 | 303,083 |
| Dec 9, 2024 | 143.80 | 148.80 | 143.80 | 148.00 | 147.98 | 284,958 |
| Dec 6, 2024 | 148.60 | 148.60 | 145.20 | 147.60 | 147.58 | 690,787 |
| Dec 5, 2024 | 144.40 | 147.60 | 144.40 | 145.80 | 145.78 | 950,668 |
| Dec 4, 2024 | 145.00 | 148.51 | 144.20 | 147.40 | 147.38 | 1,372,625 |
| Dec 3, 2024 | 144.00 | 146.00 | 144.00 | 144.60 | 144.58 | 775,253 |
| Dec 2, 2024 | 147.00 | 147.00 | 144.00 | 144.00 | 143.98 | 335,966 |
| Nov 29, 2024 | 147.00 | 147.00 | 144.20 | 144.80 | 144.78 | 292,581 |
| Nov 28, 2024 | 146.60 | 147.40 | 145.60 | 146.80 | 146.78 | 192,921 |
| Nov 27, 2024 | 149.00 | 149.00 | 145.40 | 145.60 | 145.58 | 151,631 |
| Nov 26, 2024 | 146.40 | 148.60 | 145.20 | 146.20 | 146.18 | 293,823 |
| Nov 25, 2024 | 147.40 | 151.60 | 147.20 | 150.00 | 149.98 | 407,593 |
| Nov 22, 2024 | 149.40 | 151.80 | 149.40 | 150.00 | 149.98 | 211,237 |
| Nov 21, 2024 | 145.60 | 149.40 | 145.20 | 149.00 | 148.98 | 205,176 |
| Nov 20, 2024 | 156.00 | 156.00 | 148.40 | 148.40 | 148.38 | 185,605 |
| Nov 19, 2024 | 151.60 | 155.89 | 151.00 | 151.60 | 151.58 | 256,015 |
| Nov 18, 2024 | 151.80 | 156.00 | 151.00 | 153.80 | 153.78 | 188,164 |
| Nov 15, 2024 | 154.40 | 156.00 | 151.60 | 153.80 | 153.78 | 331,247 |
| Nov 14, 2024 | 149.20 | 152.60 | 148.00 | 152.60 | 152.58 | 3,513,277 |
| Nov 13, 2024 | 155.20 | 155.94 | 149.00 | 149.60 | 149.58 | 668,401 |
| Nov 12, 2024 | 155.20 | 159.80 | 155.20 | 155.20 | 155.18 | 189,999 |
| Nov 11, 2024 | 156.40 | 159.80 | 156.40 | 158.80 | 158.77 | 145,163 |
| Nov 8, 2024 | 154.40 | 157.60 | 154.00 | 155.80 | 155.78 | 1,901,539 |
| Nov 7, 2024 | 156.00 | 156.60 | 152.60 | 154.20 | 154.18 | 210,421 |
| Nov 6, 2024 | 151.80 | 155.20 | 151.60 | 152.40 | 152.38 | 477,839 |
| Nov 5, 2024 | 152.20 | 152.20 | 149.20 | 149.20 | 149.18 | 239,914 |
| Nov 4, 2024 | 148.40 | 151.40 | 148.40 | 150.20 | 150.18 | 197,719 |
| Nov 1, 2024 | 150.00 | 152.20 | 146.20 | 150.20 | 150.18 | 230,852 |
| Oct 31, 2024 | 152.60 | 152.60 | 147.40 | 148.40 | 148.38 | 437,064 |
| Oct 30, 2024 | 148.60 | 153.40 | 148.20 | 149.00 | 148.98 | 668,876 |
| Oct 29, 2024 | 156.00 | 156.00 | 148.40 | 149.60 | 149.58 | 1,413,717 |
| Oct 28, 2024 | 156.00 | 156.00 | 152.22 | 153.80 | 153.78 | 135,585 |
| Oct 25, 2024 | 155.20 | 155.20 | 149.00 | 153.00 | 152.98 | 274,173 |
| Oct 24, 2024 | 153.20 | 153.43 | 150.54 | 152.20 | 152.18 | 202,606 |
| Oct 23, 2024 | 156.00 | 156.00 | 151.00 | 151.00 | 150.98 | 315,656 |
| Oct 22, 2024 | 151.80 | 153.80 | 149.40 | 152.20 | 152.18 | 453,629 |
| Oct 21, 2024 | 150.80 | 154.40 | 150.80 | 152.00 | 151.98 | 550,201 |
| Oct 18, 2024 | 149.00 | 153.40 | 149.00 | 152.20 | 152.18 | 203,467 |
| Oct 17, 2024 | 156.00 | 156.00 | 150.80 | 151.00 | 150.98 | 896,149 |
| Oct 16, 2024 | 152.40 | 154.00 | 151.20 | 152.20 | 152.18 | 322,192 |
| Oct 15, 2024 | 153.00 | 155.00 | 152.20 | 152.60 | 152.58 | 537,091 |
| Oct 14, 2024 | 150.20 | 154.00 | 150.20 | 152.80 | 152.78 | 206,052 |
| Oct 11, 2024 | 147.60 | 152.20 | 147.60 | 150.60 | 150.58 | 359,768 |
| Oct 10, 2024 | 147.60 | 151.20 | 147.60 | 151.20 | 151.18 | 526,150 |
| Oct 9, 2024 | 147.00 | 153.00 | 147.00 | 150.00 | 149.98 | 1,055,074 |
| Oct 8, 2024 | 147.80 | 151.00 | 147.80 | 150.40 | 150.38 | 227,783 |
| Oct 7, 2024 | 149.60 | 153.20 | 149.60 | 151.40 | 151.38 | 645,541 |
| Oct 4, 2024 | 150.00 | 153.80 | 150.00 | 152.80 | 152.78 | 248,541 |
| Oct 3, 2024 | 148.00 | 150.60 | 148.00 | 150.00 | 149.98 | 272,119 |
| Oct 2, 2024 | 149.00 | 151.00 | 148.80 | 150.00 | 149.98 | 692,010 |
| Oct 1, 2024 | 156.00 | 156.00 | 149.80 | 150.00 | 149.98 | 927,534 |
| Sep 30, 2024 | 155.00 | 155.00 | 150.30 | 152.80 | 152.78 | 441,852 |
| Sep 27, 2024 | 149.60 | 153.60 | 149.60 | 153.60 | 153.58 | 308,763 |
| Sep 26, 2024 | 143.60 | 150.00 | 143.60 | 149.60 | 149.58 | 390,185 |
| Sep 25, 2024 | 150.00 | 154.60 | 146.20 | 146.20 | 146.18 | 358,933 |
| Sep 24, 2024 | 151.00 | 153.20 | 148.40 | 150.40 | 150.38 | 582,590 |
| Sep 23, 2024 | 142.40 | 148.60 | 142.40 | 148.00 | 147.98 | 639,659 |
| Sep 20, 2024 | 141.60 | 148.80 | 141.60 | 148.80 | 148.78 | 2,494,647 |
| Sep 19, 2024 | 1.25 Dividend | |||||
| Sep 19, 2024 | 144.00 | 145.20 | 141.60 | 145.00 | 144.98 | 833,738 |
| Sep 18, 2024 | 141.60 | 143.40 | 140.52 | 143.00 | 142.96 | 2,634,660 |
| Sep 17, 2024 | 138.80 | 142.00 | 125.92 | 141.80 | 141.77 | 8,383,107 |
| Sep 16, 2024 | 167.40 | 168.00 | 165.20 | 167.20 | 167.16 | 224,726 |
| Sep 13, 2024 | 163.80 | 167.20 | 163.80 | 167.00 | 166.96 | 151,464 |
| Sep 12, 2024 | 161.80 | 164.80 | 161.60 | 163.20 | 163.16 | 602,215 |
| Sep 11, 2024 | 164.20 | 164.20 | 159.20 | 160.80 | 160.76 | 137,154 |
| Sep 10, 2024 | 161.20 | 164.00 | 160.00 | 160.20 | 160.16 | 254,473 |
| Sep 9, 2024 | 164.40 | 167.00 | 162.00 | 163.20 | 163.16 | 190,776 |
| Sep 6, 2024 | 169.40 | 169.40 | 162.98 | 163.60 | 163.56 | 848,418 |
| Sep 5, 2024 | 165.20 | 168.60 | 164.60 | 166.80 | 166.76 | 150,510 |
| Sep 4, 2024 | 168.00 | 171.40 | 166.40 | 166.60 | 166.56 | 403,418 |
| Sep 3, 2024 | 176.00 | 177.60 | 168.60 | 169.40 | 169.36 | 544,006 |
| Sep 2, 2024 | 180.00 | 180.00 | 176.00 | 176.00 | 175.96 | 557,453 |
| Aug 30, 2024 | 177.00 | 178.40 | 176.20 | 176.20 | 176.16 | 1,573,858 |
| Aug 29, 2024 | 173.60 | 180.80 | 173.60 | 177.20 | 177.16 | 441,975 |
| Aug 28, 2024 | 180.00 | 180.00 | 176.40 | 179.00 | 178.96 | 399,089 |
| Aug 27, 2024 | 178.80 | 180.20 | 176.60 | 177.20 | 177.16 | 521,903 |
| Aug 23, 2024 | 176.60 | 178.60 | 176.00 | 177.00 | 176.96 | 1,114,058 |
| Aug 22, 2024 | 176.60 | 177.80 | 175.00 | 176.40 | 176.36 | 654,961 |
| Aug 21, 2024 | 169.20 | 175.60 | 169.20 | 175.60 | 175.56 | 2,612,680 |
| Aug 20, 2024 | 172.00 | 174.32 | 172.00 | 172.60 | 172.56 | 529,705 |
| Aug 19, 2024 | 166.20 | 173.00 | 166.20 | 172.00 | 171.96 | 245,029 |
| Aug 16, 2024 | 169.60 | 171.00 | 168.80 | 170.40 | 170.36 | 531,101 |
| Aug 15, 2024 | 166.20 | 170.80 | 165.20 | 170.00 | 169.96 | 662,448 |
| Aug 14, 2024 | 163.20 | 166.80 | 160.00 | 166.80 | 166.76 | 362,648 |
| Aug 13, 2024 | 163.40 | 166.40 | 159.80 | 161.20 | 161.16 | 238,774 |
| Aug 12, 2024 | 163.40 | 163.40 | 160.16 | 163.40 | 163.36 | 262,828 |
| Aug 9, 2024 | 161.60 | 162.40 | 158.77 | 159.60 | 159.56 | 118,412 |
| Aug 8, 2024 | 160.60 | 161.80 | 158.00 | 159.40 | 159.36 | 334,035 |
| Aug 7, 2024 | 153.60 | 162.00 | 153.60 | 160.60 | 160.56 | 532,271 |
| Aug 6, 2024 | 156.80 | 158.80 | 153.40 | 155.40 | 155.36 | 352,455 |
| Aug 5, 2024 | 162.00 | 162.00 | 153.06 | 154.60 | 154.56 | 613,878 |
| Aug 2, 2024 | 170.00 | 170.20 | 158.40 | 160.60 | 160.56 | 570,056 |
| Aug 1, 2024 | 170.40 | 171.60 | 167.88 | 171.00 | 170.96 | 375,004 |
| Jul 31, 2024 | 160.00 | 171.00 | 160.00 | 171.00 | 170.96 | 685,193 |
| Jul 30, 2024 | 166.00 | 166.00 | 154.14 | 160.40 | 160.36 | 1,093,075 |
| Jul 29, 2024 | 166.80 | 167.00 | 164.29 | 165.00 | 164.96 | 306,013 |
| Jul 26, 2024 | 165.80 | 167.40 | 164.40 | 166.60 | 166.56 | 313,433 |
| Jul 25, 2024 | 160.20 | 165.80 | 160.20 | 164.60 | 164.56 | 436,799 |
| Jul 24, 2024 | 165.00 | 165.00 | 162.80 | 163.80 | 163.76 | 1,719,497 |
| Jul 23, 2024 | 163.40 | 164.40 | 162.20 | 163.40 | 163.36 | 133,884 |
| Jul 22, 2024 | 160.00 | 164.40 | 160.00 | 163.20 | 163.16 | 88,140 |
| Jul 19, 2024 | 160.60 | 163.00 | 160.60 | 163.00 | 162.96 | 114,054 |
| Jul 18, 2024 | 163.60 | 165.00 | 162.50 | 163.80 | 163.76 | 305,268 |
| Jul 17, 2024 | 165.00 | 165.00 | 161.40 | 162.80 | 162.76 | 210,315 |
| Jul 16, 2024 | 165.00 | 165.00 | 161.20 | 164.80 | 164.76 | 496,031 |
| Jul 15, 2024 | 167.00 | 167.00 | 163.40 | 165.20 | 165.16 | 331,170 |
| Jul 12, 2024 | 166.00 | 166.40 | 163.00 | 165.00 | 164.96 | 309,912 |
| Jul 11, 2024 | 165.00 | 166.40 | 163.20 | 165.00 | 164.96 | 667,425 |
| Jul 10, 2024 | 160.00 | 164.60 | 159.00 | 164.60 | 164.56 | 277,427 |
| Jul 9, 2024 | 163.40 | 163.40 | 158.40 | 159.40 | 159.36 | 111,214 |
| Jul 8, 2024 | 168.80 | 168.80 | 162.00 | 163.20 | 163.16 | 204,514 |
| Jul 5, 2024 | 161.00 | 168.80 | 161.00 | 164.40 | 164.36 | 411,707 |
| Jul 4, 2024 | 164.60 | 166.60 | 162.49 | 162.80 | 162.76 | 310,503 |
| Jul 3, 2024 | 160.00 | 164.20 | 160.00 | 164.20 | 164.16 | 1,402,997 |
| Jul 2, 2024 | 160.20 | 162.60 | 159.40 | 160.80 | 160.76 | 160,263 |
| Jul 1, 2024 | 161.00 | 161.40 | 158.60 | 160.40 | 160.36 | 394,236 |
| Jun 28, 2024 | 161.00 | 161.80 | 157.40 | 158.80 | 158.76 | 293,951 |
| Jun 27, 2024 | 160.00 | 162.00 | 157.80 | 159.60 | 159.56 | 245,020 |
| Jun 26, 2024 | 166.80 | 166.80 | 160.69 | 162.60 | 162.56 | 388,366 |
| Jun 25, 2024 | 168.20 | 168.20 | 164.00 | 164.00 | 163.96 | 1,934,514 |
| Jun 24, 2024 | 164.00 | 168.00 | 164.00 | 166.00 | 165.96 | 153,082 |
| Jun 21, 2024 | 165.20 | 168.40 | 164.00 | 165.00 | 164.96 | 638,169 |
| Jun 20, 2024 | 165.80 | 170.00 | 164.80 | 167.80 | 167.76 | 566,315 |
| Jun 19, 2024 | 171.00 | 172.28 | 164.60 | 164.60 | 164.56 | 945,253 |
| Jun 18, 2024 | 173.20 | 173.20 | 170.20 | 171.00 | 170.96 | 786,275 |
| Jun 17, 2024 | 169.60 | 172.00 | 166.60 | 170.00 | 169.96 | 123,100 |
| Jun 14, 2024 | 171.40 | 173.00 | 168.00 | 170.00 | 169.96 | 704,101 |
| Jun 13, 2024 | 164.20 | 172.80 | 164.20 | 171.20 | 171.16 | 10,422,679 |
| Jun 12, 2024 | 167.00 | 170.40 | 165.40 | 168.40 | 168.36 | 149,536 |
| Jun 11, 2024 | 169.40 | 171.60 | 167.40 | 167.40 | 167.36 | 185,847 |
| Jun 10, 2024 | 172.00 | 173.40 | 167.80 | 167.80 | 167.76 | 462,875 |
| Jun 7, 2024 | 168.40 | 172.00 | 166.80 | 171.40 | 171.36 | 747,532 |
| Jun 6, 2024 | 164.20 | 169.20 | 164.20 | 168.20 | 168.16 | 246,008 |
| Jun 5, 2024 | 164.20 | 168.60 | 163.80 | 168.20 | 168.16 | 743,846 |
| Jun 4, 2024 | 170.20 | 170.80 | 164.80 | 166.20 | 166.16 | 243,731 |
| Jun 3, 2024 | 166.40 | 174.60 | 165.20 | 171.20 | 171.16 | 458,037 |
| May 31, 2024 | 168.20 | 168.20 | 163.20 | 165.00 | 164.96 | 910,429 |
| May 30, 2024 | 164.20 | 169.40 | 162.80 | 167.60 | 167.56 | 1,005,144 |
| May 29, 2024 | 166.00 | 171.00 | 164.60 | 164.60 | 164.56 | 489,640 |
| May 28, 2024 | 171.80 | 174.00 | 167.00 | 168.20 | 168.16 | 1,532,088 |
| May 24, 2024 | 177.20 | 177.80 | 166.40 | 166.40 | 166.36 | 468,166 |
| May 23, 2024 | 183.00 | 184.09 | 175.00 | 175.00 | 174.96 | 972,912 |
| May 22, 2024 | 181.00 | 184.60 | 181.00 | 182.80 | 182.76 | 335,092 |
| May 21, 2024 | 184.00 | 186.80 | 181.40 | 182.20 | 182.16 | 337,180 |
| May 20, 2024 | 179.40 | 187.80 | 179.40 | 184.60 | 184.55 | 391,756 |
| May 17, 2024 | 184.20 | 184.80 | 180.60 | 184.60 | 184.55 | 340,943 |
| May 16, 2024 | 2.4 Dividend | |||||
| May 16, 2024 | 182.20 | 182.80 | 179.20 | 181.60 | 181.56 | 805,888 |
Related Tickers
ZTF.L Zotefoams plc
270.00
-1.46%
SYNT.L Synthomer plc
102.00
-4.32%
JMAT.L Johnson Matthey Plc
1,355.00
-1.31%
VRS.L Versarien plc
0.0280
-3.45%
TET.L Treatt plc
257.00
+1.38%
VCT.L Victrex plc
820.00
+0.61%
MATV Mativ Holdings, Inc.
6.07
+1.51%
CRDA.L Croda International Plc
3,111.00
-1.18%
KRO Kronos Worldwide, Inc.
7.08
+1.87%
SSL Sasol Limited
3.8600
+4.04%