Essentra PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	168.40	172.00	166.80	171.40	162.11	747,532
2024-06-06	164.20	169.20	164.20	168.20	159.08	246,008
2024-06-05	164.20	168.60	163.80	168.20	159.08	743,846
2024-06-04	170.20	170.80	164.80	166.20	157.19	243,731
2024-06-03	166.40	174.60	165.20	171.20	161.92	458,037
2024-05-31	168.20	168.20	163.20	165.00	156.05	910,429
2024-05-30	164.20	169.40	162.80	167.60	158.51	1,005,144
2024-05-29	166.00	171.00	164.60	164.60	155.68	489,640
2024-05-28	171.80	174.00	167.00	168.20	159.08	1,532,088
2024-05-24	177.20	177.80	166.40	166.40	157.38	468,166
2024-05-23	183.00	184.09	175.00	175.00	165.51	972,912
2024-05-22	181.00	184.60	181.00	182.80	172.89	335,092
2024-05-21	184.00	186.80	181.40	182.20	172.32	337,180
2024-05-20	179.40	187.80	179.40	184.60	174.59	391,757
2024-05-17	184.20	184.80	180.60	184.60	174.59	340,943
2024-05-16	182.20	182.80	179.20	181.60	171.75	805,888
2024-05-15	185.00	187.80	183.00	183.80	171.56	347,568
2024-05-14	186.00	187.60	185.20	185.60	173.24	307,644
2024-05-13	188.80	191.80	186.00	186.40	173.99	649,862
2024-05-10	185.80	191.80	185.80	190.00	177.35	665,169
2024-05-09	181.60	188.20	181.60	188.20	175.67	1,437,474
2024-05-08	184.00	187.22	181.59	185.00	172.68	494,628
2024-05-07	182.60	185.60	179.00	184.80	172.50	742,690
2024-05-03	175.60	183.20	175.60	182.20	170.07	523,820
2024-05-02	179.40	180.20	176.00	179.80	167.83	349,906
2024-05-01	176.80	178.32	176.00	176.40	164.66	443,763
2024-04-30	175.00	184.20	175.00	176.60	164.84	819,594
2024-04-29	170.00	178.00	169.80	178.00	166.15	769,454
2024-04-26	173.40	173.40	169.00	169.80	158.50	1,443,923
2024-04-25	173.60	175.20	170.00	171.40	159.99	500,141
2024-04-24	171.60	173.40	170.40	173.00	161.48	586,936
2024-04-23	171.00	172.40	168.00	171.60	160.18	587,121
2024-04-22	172.00	175.40	171.00	171.20	159.80	568,179
2024-04-19	176.00	177.20	173.00	174.40	162.79	1,044,610
2024-04-18	179.80	180.20	176.60	177.20	165.40	1,004,120
2024-04-17	180.60	181.44	179.00	179.00	167.08	725,189
2024-04-16	176.40	180.40	176.40	180.00	168.02	425,314
2024-04-15	184.20	184.20	179.40	180.60	168.58	683,307
2024-04-12	184.20	184.20	181.00	181.40	169.32	806,913
2024-04-11	181.60	182.80	180.60	181.00	168.95	355,734
2024-04-10	182.80	184.00	179.40	180.80	168.76	591,180
2024-04-09	180.00	181.80	180.00	181.80	169.70	470,232
2024-04-08	182.40	182.80	180.80	180.80	168.76	516,546
2024-04-05	177.60	182.40	176.20	182.40	170.26	809,802
2024-04-04	178.80	181.60	177.22	181.60	169.51	1,439,470
2024-04-03	178.40	180.40	175.70	177.40	165.59	1,067,498
2024-04-02	178.60	179.88	174.80	178.00	166.15	2,389,810
2024-03-28	166.20	176.20	166.20	175.80	164.10	490,247
2024-03-27	166.20	171.40	166.20	170.20	158.87	2,762,313
2024-03-26	171.20	171.40	166.40	170.80	159.43	454,958
2024-03-25	172.60	177.06	171.40	171.40	159.99	306,312
2024-03-22	175.00	177.40	174.00	176.60	164.84	602,396
2024-03-21	178.60	178.60	172.59	175.00	163.35	498,970
2024-03-20	165.80	176.20	165.80	173.40	161.86	578,863
2024-03-19	169.60	172.70	161.30	165.40	154.39	1,064,742
2024-03-18	177.20	177.20	173.60	173.60	162.04	289,242
2024-03-15	179.00	179.00	171.60	171.60	160.18	2,228,243
2024-03-14	177.00	178.80	175.40	175.40	163.72	236,280
2024-03-13	175.00	178.13	175.00	175.80	164.10	744,353
2024-03-12	175.40	178.20	174.60	176.60	164.84	209,144

← NewerPage 11 of 22 · 1,262 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.