Essentra PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	154.80	157.80	152.20	155.80	145.43	618,726
2023-12-12	152.00	152.60	150.23	152.20	142.07	409,170
2023-12-11	150.00	152.80	147.20	151.60	141.51	450,926
2023-12-08	149.00	151.40	148.60	150.00	140.01	241,124
2023-12-07	150.40	150.80	148.60	148.80	138.89	232,191
2023-12-06	149.60	152.20	148.80	150.20	140.20	504,686
2023-12-05	151.40	151.40	147.20	150.20	140.20	423,174
2023-12-04	152.00	156.40	147.00	148.00	138.15	310,351
2023-12-01	150.60	155.60	150.60	152.60	142.44	392,640
2023-11-30	155.20	157.40	151.60	151.80	141.69	1,126,950
2023-11-29	156.00	160.00	156.00	157.20	146.74	630,910
2023-11-28	158.80	159.00	155.00	157.20	146.74	564,239
2023-11-27	157.60	161.60	157.60	159.80	149.16	2,634,575
2023-11-24	155.00	161.02	155.00	158.60	148.04	726,353
2023-11-23	162.00	162.00	156.60	158.60	148.04	473,608
2023-11-22	158.00	162.20	156.80	158.40	147.86	1,921,897
2023-11-21	162.60	162.60	156.20	157.00	146.55	407,932
2023-11-20	163.60	163.60	155.00	158.60	148.04	536,855
2023-11-17	164.00	164.00	157.80	159.20	148.60	497,543
2023-11-16	166.20	166.20	158.64	161.00	150.28	615,743
2023-11-15	162.40	166.60	161.60	161.60	150.84	3,743,854
2023-11-14	160.00	164.20	154.80	162.20	151.40	857,123
2023-11-13	154.60	157.82	153.80	157.40	146.92	920,806
2023-11-10	157.00	157.00	152.20	155.40	145.06	2,428,998
2023-11-09	147.60	156.00	145.00	154.20	143.93	782,962
2023-11-08	144.40	148.20	144.40	145.80	136.09	700,343
2023-11-07	148.00	151.40	145.20	145.20	135.53	381,974
2023-11-06	159.20	159.20	149.56	150.20	140.20	642,161
2023-11-03	152.20	158.60	152.20	154.80	144.50	762,873
2023-11-02	156.60	156.60	152.80	155.00	144.68	1,505,085
2023-11-01	146.00	155.00	146.00	154.00	143.75	662,117
2023-10-31	151.80	152.40	148.00	148.60	138.71	618,123
2023-10-30	150.80	155.80	149.19	150.00	140.01	561,493
2023-10-27	140.60	151.20	140.60	148.20	138.33	723,919
2023-10-26	141.60	147.20	141.60	143.60	134.04	584,107
2023-10-25	136.00	144.20	130.20	143.60	134.04	2,081,264
2023-10-24	154.80	155.00	147.60	147.60	137.77	1,544,849
2023-10-23	155.20	156.80	152.00	154.60	144.31	1,282,395
2023-10-20	161.80	161.80	155.20	156.80	146.36	439,152
2023-10-19	155.40	162.00	155.00	158.20	147.67	719,050
2023-10-18	167.80	167.80	155.60	157.40	146.92	676,388
2023-10-17	166.00	168.00	163.00	163.00	152.15	768,828
2023-10-16	169.80	171.20	166.00	167.80	156.63	525,069
2023-10-13	176.00	178.00	170.20	170.40	159.06	1,005,349
2023-10-12	180.40	185.80	175.60	177.00	165.22	1,787,286
2023-10-11	167.20	183.60	167.20	180.00	168.02	1,574,437
2023-10-10	162.80	168.60	162.80	167.80	156.63	329,668
2023-10-09	160.80	167.40	160.60	165.00	154.02	318,409
2023-10-06	164.40	169.00	163.40	163.60	152.71	501,945
2023-10-05	164.60	169.20	163.39	167.40	156.26	511,686
2023-10-04	166.20	170.20	161.40	164.60	153.64	632,000
2023-10-03	167.80	170.80	161.00	169.20	157.94	825,459
2023-10-02	163.00	167.40	161.00	166.80	155.70	1,009,111
2023-09-29	154.00	164.00	154.00	161.80	151.03	546,987
2023-09-28	157.00	158.80	154.00	158.60	148.04	525,535
2023-09-27	153.60	158.40	153.60	156.80	146.36	537,310
2023-09-26	154.40	157.80	154.40	156.80	146.36	406,577
2023-09-25	156.00	157.00	154.00	155.20	144.87	1,885,138
2023-09-22	155.40	156.00	151.20	155.40	145.06	1,138,420
2023-09-21	147.20	154.40	146.20	153.40	143.19	456,227

← NewerPage 13 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.