Essentra PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 116.40 | 119.20 | 116.20 | 116.60 | 116.60 | 401,206 |
| 2026-10-16 | 118.00 | 118.80 | 114.26 | 116.00 | 116.00 | 2,444,425 |
| 2026-10-15 | 116.80 | 117.40 | 115.00 | 115.00 | 115.00 | 1,241,848 |
| 2026-10-14 | 117.80 | 117.80 | 115.40 | 117.20 | 117.20 | 941,420 |
| 2026-10-13 | 116.40 | 118.20 | 114.60 | 114.60 | 114.60 | 1,278,735 |
| 2026-10-12 | 113.80 | 116.20 | 112.74 | 115.00 | 115.00 | 1,230,504 |
| 2026-10-09 | 113.00 | 117.80 | 111.48 | 115.00 | 115.00 | 1,098,125 |
| 2026-10-08 | 110.40 | 112.40 | 110.00 | 111.40 | 111.40 | 182,007 |
| 2026-10-07 | 114.40 | 115.00 | 111.57 | 112.20 | 112.20 | 137,376 |
| 2026-10-06 | 112.00 | 114.40 | 111.20 | 114.20 | 114.20 | 213,381 |
| 2026-10-05 | 113.20 | 114.80 | 110.00 | 111.80 | 111.80 | 154,195 |
| 2026-10-02 | 111.00 | 113.00 | 110.92 | 112.00 | 112.00 | 363,556 |
| 2026-10-01 | 110.20 | 112.80 | 108.20 | 111.00 | 111.00 | 663,306 |
| 2026-09-30 | 109.00 | 112.44 | 108.95 | 112.00 | 112.00 | 535,589 |
| 2026-09-29 | 110.80 | 110.80 | 108.80 | 109.20 | 109.20 | 151,630 |
| 2026-09-28 | 109.40 | 111.40 | 108.60 | 110.40 | 110.40 | 323,224 |
| 2026-09-25 | 109.00 | 111.00 | 108.20 | 108.60 | 108.60 | 291,009 |
| 2026-09-24 | 106.60 | 110.40 | 106.60 | 108.20 | 108.20 | 330,028 |
| 2026-09-23 | 109.00 | 111.00 | 107.20 | 109.60 | 109.60 | 425,930 |
| 2026-09-22 | 112.60 | 112.60 | 109.00 | 109.00 | 109.00 | 230,962 |
| 2026-09-21 | 105.20 | 111.00 | 105.20 | 111.00 | 111.00 | 266,358 |
| 2026-09-18 | 110.20 | 110.20 | 107.20 | 107.60 | 107.60 | 229,947 |
| 2026-09-17 | 109.60 | 109.60 | 106.80 | 109.00 | 109.00 | 269,704 |
| 2026-09-16 | 105.80 | 109.00 | 104.60 | 109.00 | 108.10 | 397,593 |
| 2026-09-15 | 107.80 | 107.80 | 103.40 | 105.60 | 104.73 | 216,643 |
| 2026-09-14 | 105.20 | 108.80 | 104.60 | 104.60 | 103.74 | 179,765 |
| 2026-09-11 | 106.20 | 108.00 | 105.20 | 107.60 | 106.71 | 180,055 |
| 2026-09-10 | 109.00 | 109.40 | 107.20 | 108.00 | 107.11 | 162,746 |
| 2026-09-09 | 109.20 | 111.00 | 106.60 | 106.60 | 105.72 | 201,818 |
| 2026-09-08 | 107.80 | 110.49 | 107.40 | 107.40 | 106.51 | 609,598 |
| 2026-09-07 | 110.20 | 111.60 | 107.80 | 110.00 | 109.09 | 266,264 |
| 2026-09-04 | 108.00 | 111.00 | 107.60 | 111.00 | 110.08 | 612,250 |
| 2026-09-03 | 108.00 | 110.80 | 106.80 | 106.80 | 105.92 | 213,245 |
| 2026-09-02 | 108.40 | 110.80 | 108.00 | 108.00 | 107.11 | 547,526 |
| 2026-09-01 | 112.20 | 112.20 | 108.20 | 108.20 | 107.31 | 568,133 |
| 2026-08-28 | 112.00 | 112.80 | 108.80 | 108.80 | 107.90 | 1,015,028 |
| 2026-08-27 | 111.00 | 111.40 | 109.60 | 111.40 | 110.48 | 69,420 |
| 2026-08-26 | 109.20 | 111.00 | 108.11 | 110.20 | 109.29 | 381,859 |
| 2026-08-25 | 111.00 | 111.00 | 107.40 | 109.80 | 108.89 | 477,709 |
| 2026-08-24 | 106.40 | 110.60 | 106.40 | 108.00 | 107.11 | 300,304 |
| 2026-08-21 | 107.40 | 109.00 | 104.00 | 108.40 | 107.51 | 376,677 |
| 2026-08-20 | 107.80 | 107.80 | 104.20 | 105.20 | 104.33 | 256,519 |
| 2026-08-19 | 104.20 | 108.20 | 103.60 | 105.40 | 104.53 | 419,147 |
| 2026-08-18 | 109.00 | 109.00 | 104.40 | 105.00 | 104.13 | 276,425 |
| 2026-08-17 | 106.80 | 108.00 | 104.60 | 106.60 | 105.72 | 299,844 |
| 2026-08-14 | 107.00 | 109.60 | 105.60 | 106.20 | 105.32 | 288,176 |
| 2026-08-13 | 112.00 | 112.00 | 107.40 | 107.40 | 106.51 | 249,873 |
| 2026-08-12 | 113.00 | 113.00 | 108.47 | 108.60 | 107.70 | 408,561 |
| 2026-08-11 | 115.00 | 115.00 | 110.40 | 111.00 | 110.08 | 446,709 |
| 2026-08-10 | 114.40 | 114.40 | 111.40 | 111.80 | 110.88 | 366,358 |
| 2026-08-07 | 113.00 | 115.20 | 111.44 | 114.00 | 113.06 | 574,293 |
| 2026-08-06 | 108.60 | 114.56 | 107.80 | 113.20 | 112.27 | 2,264,757 |
| 2026-08-05 | 109.00 | 111.00 | 108.00 | 108.00 | 107.11 | 772,473 |
| 2026-08-04 | 105.20 | 109.00 | 104.80 | 108.00 | 107.11 | 538,457 |
| 2026-08-03 | 104.80 | 107.20 | 104.80 | 106.40 | 105.52 | 981,285 |
| 2026-07-31 | 104.00 | 106.80 | 104.00 | 104.20 | 103.34 | 763,053 |
| 2026-07-30 | 104.80 | 108.20 | 104.80 | 106.00 | 105.12 | 394,822 |
| 2026-07-29 | 108.80 | 111.40 | 107.00 | 107.20 | 106.31 | 754,072 |
| 2026-07-28 | 102.40 | 114.60 | 101.00 | 108.20 | 107.31 | 2,970,746 |
| 2026-07-27 | 95.100 | 97.300 | 94.300 | 96.500 | 95.703 | 696,921 |
Page 1 of 22 · 1,265 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-17 | 0.0090 GBP |
| 2026-05-14 | 0.0120 GBP |
| 2025-09-18 | 0.0080 GBP |
| 2025-05-15 | 0.0155 GBP |
| 2024-09-19 | 0.0125 GBP |
| 2024-05-16 | 0.0240 GBP |
| 2023-09-21 | 0.0120 GBP |
| 2023-05-18 | 0.0100 GBP |
| 2023-03-20 | 0.2980 GBP |
| 2022-09-22 | 0.0230 GBP |
| 2022-04-21 | 0.0400 GBP |
| 2021-09-23 | 0.0200 GBP |
| 2021-04-22 | 0.0330 GBP |
| 2020-04-23 | 0.1440 GBP |
| 2019-09-26 | 0.0630 GBP |
| 2019-04-25 | 0.1440 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.