LSE · ESNT · stock
Essentra plc (ESNT) stock price history
Every LSE trading session of Essentra plc from Jun 6, 2005 to Nov 13, 2026: 5,413 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ESNT adjusted close, 2005 to 2026
- £10.59
- All time high, 2015
- £1.24
- 52 week high, £0.7839 low
- 5,413
- Daily sessions since 2005
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
ESNT key facts
- Essentra plc (ESNT) closed at £1.14 on Nov 13, 2026 on LSE.
- ESNT's all time high close is £10.59, set on Mar 24, 2015; its all time low close is £0.7989 on Jun 30, 2026.
- ESNT's 52 week range is £0.7839 to £1.24.
- ESNT returned +24.0% over the year to Nov 13, 2026 and -62.9% over five years.
- Over ten years ESNT returned -77%, -13.5% a year compounded.
- ESNT's deepest drawdown was -92.5% from Mar 24, 2015 to Jun 30, 2026.
- DataCedar holds 5,413 daily sessions of ESNT history from Jun 6, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ESNT price chart, 2005 to 2026
ESNT returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.2% |
| 3 months | +6.5% |
| 6 months | +38.5% |
| Year to date | +18.5% |
| 1 year | +24.0% |
| 3 years | -27.3% |
| 5 years | -62.9% |
| 10 years | -76.6% |
| Since Jun 6, 2005 | -50.3% |
| Compound annual growth, 21.4 years | -3.2% |
ESNT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £10.59 on Mar 24, 2015
- All time low close
- £0.7989 on Jun 30, 2026
- 52 week high
- £1.24 on Oct 22, 2026
- 52 week low
- £0.7839 on Jun 30, 2026
- Deepest drawdown
- -92.5% from Mar 24, 2015 to Jun 30, 2026, not yet recovered
- Best single session
- +16.6% on Dec 8, 2008
- Worst single session
- -27.7% on Jun 9, 2016
- Volatility, 1 year annualised
- 35.2%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2011, +57%
- Worst calendar year
- 2016, -44%
ESNT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Jun 6, 2005; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.9838 | £1.24 | £0.7839 | £1.14 | +18.5% | 165.5M | 216 |
| 2025 | £1.29 | £1.34 | £0.8849 | £0.9658 | -27.4% | 258M | 253 |
| 2024 | £1.64 | £1.92 | £1.26 | £1.33 | -21.6% | 162.6M | 254 |
| 2023 | £2.31 | £2.43 | £1.30 | £1.69 | -28.2% | 205.9M | 251 |
| 2022 | £3.47 | £3.65 | £1.68 | £2.36 | -31.4% | 157.2M | 250 |
| 2021 | £3.10 | £3.44 | £2.49 | £3.44 | +12.7% | 98M | 253 |
| 2020 | £4.38 | £4.49 | £2.06 | £3.05 | -29.7% | 137M | 254 |
| 2019 | £3.45 | £4.58 | £3.34 | £4.34 | +27.2% | 107.7M | 253 |
| 2018 | £5.24 | £5.42 | £3.24 | £3.41 | -35.3% | 156.5M | 253 |
| 2017 | £4.63 | £5.86 | £3.86 | £5.28 | +14.9% | 179.4M | 250 |
| 2016 | £8.22 | £8.90 | £3.65 | £4.59 | -44.3% | 183.4M | 253 |
| 2015 | £7.28 | £10.64 | £7.11 | £8.24 | +13.1% | 96.8M | 253 |
| 2014 | £8.48 | £9.20 | £6.22 | £7.29 | -14.8% | 88M | 253 |
| 2013 | £5.48 | £8.70 | £5.37 | £8.55 | +56.2% | 97.4M | 253 |
| 2012 | £3.85 | £5.95 | £3.65 | £5.47 | +44.6% | 95.2M | 251 |
| 2011 | £2.46 | £4.00 | £2.42 | £3.78 | +56.7% | 137.8M | 251 |
| 2010 | £1.85 | £2.63 | £1.64 | £2.42 | +28.6% | 109.5M | 253 |
| 2009 | £1.36 | £1.93 | £1.06 | £1.88 | +38.3% | 157.4M | 253 |
| 2008 | £2.01 | £2.28 | £1.07 | £1.36 | -32.4% | 203.9M | 254 |
| 2007 | £2.58 | £2.98 | £1.86 | £2.01 | -22.5% | 413.3M | 251 |
| 2006 | £2.82 | £3.59 | £2.48 | £2.60 | -8.2% | 316.5M | 252 |
| 2005 | £2.28 | £2.89 | £2.20 | £2.83 | n/a | 264.8M | 149 |
ESNT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £1.14 | +0.9% |
| October 2026 | £1.13 | +1.3% |
| September 2026 | £1.12 | +2.9% |
| August 2026 | £1.09 | +4.4% |
| July 2026 | £1.04 | +30.4% |
| June 2026 | £0.7989 | -10.1% |
| May 2026 | £0.8889 | +9.1% |
| April 2026 | £0.8148 | -9.8% |
| March 2026 | £0.9038 | -14.9% |
| February 2026 | £1.06 | +5.1% |
| January 2026 | £1.01 | +4.6% |
| December 2025 | £0.9658 | -1.4% |
About the ESNT data
Daily bars. 5,413 sessions from Jun 6, 2005 to Nov 13, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 6, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3AESNT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
ESNT share price history
