Essentra PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	146.80	147.60	144.00	147.60	136.65	482,746
2023-09-19	146.20	148.20	143.40	144.40	133.69	530,971
2023-09-18	145.80	149.80	142.40	149.00	137.95	501,708
2023-09-15	148.60	149.00	144.40	145.40	134.62	1,567,729
2023-09-14	145.80	147.00	144.40	147.00	136.10	863,011
2023-09-13	146.20	146.40	144.80	145.80	134.99	289,102
2023-09-12	146.60	146.60	145.20	145.40	134.62	327,524
2023-09-11	145.60	147.18	145.40	146.00	135.17	202,211
2023-09-08	145.00	148.80	145.00	146.20	135.36	225,526
2023-09-07	146.60	147.80	145.08	145.60	134.80	197,727
2023-09-06	146.20	147.80	145.20	147.40	136.47	337,516
2023-09-05	146.80	149.00	146.60	147.60	136.65	269,341
2023-09-04	149.40	149.40	147.40	147.40	136.47	261,137
2023-09-01	147.00	148.20	147.00	148.00	137.02	419,531
2023-08-31	149.80	152.40	147.00	147.60	136.65	409,432
2023-08-30	150.00	151.15	148.00	148.80	137.77	375,931
2023-08-29	146.80	151.00	146.80	149.00	137.95	581,416
2023-08-25	147.80	149.00	147.80	148.20	137.21	353,666
2023-08-24	149.00	150.60	147.80	147.80	136.84	1,806,389
2023-08-23	148.60	149.60	146.60	148.00	137.02	2,053,447
2023-08-22	145.00	149.00	143.60	148.40	137.39	265,303
2023-08-21	148.40	148.80	146.86	147.00	136.10	780,514
2023-08-18	148.40	150.20	146.60	148.60	137.58	514,793
2023-08-17	148.80	150.62	145.00	149.00	137.95	772,720
2023-08-16	158.60	162.20	149.00	150.40	139.25	465,861
2023-08-15	154.20	157.80	154.00	155.20	143.69	451,890
2023-08-14	155.40	157.07	154.01	155.00	143.51	335,201
2023-08-11	158.00	160.80	155.20	155.40	143.88	558,406
2023-08-10	156.80	159.80	156.60	157.60	145.91	173,724
2023-08-09	155.00	158.60	154.20	156.00	144.43	1,735,031
2023-08-08	155.00	156.00	153.20	154.40	142.95	210,018
2023-08-07	156.60	158.40	155.40	155.60	144.06	184,580
2023-08-04	156.20	159.40	155.20	157.80	146.10	195,749
2023-08-03	154.20	159.80	153.53	156.40	144.80	285,113
2023-08-02	158.20	158.40	156.20	157.80	146.10	203,012
2023-08-01	161.80	163.44	158.00	158.40	146.65	219,144
2023-07-31	157.60	163.20	157.60	162.40	150.36	251,751
2023-07-28	163.00	164.20	160.20	161.00	149.06	120,635
2023-07-27	162.60	170.20	161.80	164.80	152.58	241,020
2023-07-26	162.20	166.80	162.20	164.20	152.02	156,253
2023-07-25	164.20	166.40	162.40	166.00	153.69	160,551
2023-07-24	165.80	168.40	161.60	162.40	150.36	167,810
2023-07-21	165.60	166.60	161.00	162.00	149.99	257,917
2023-07-20	165.00	168.40	162.80	165.00	152.76	172,216
2023-07-19	162.40	166.40	162.20	165.60	153.32	494,969
2023-07-18	157.40	160.00	157.40	159.40	147.58	213,569
2023-07-17	161.00	161.71	157.00	157.40	145.73	175,877
2023-07-14	162.20	164.00	161.40	161.40	149.43	172,683
2023-07-13	161.20	165.60	161.20	165.00	152.76	482,336
2023-07-12	159.80	166.00	157.00	164.20	152.02	1,166,224
2023-07-11	154.40	159.20	154.40	158.60	146.84	707,991
2023-07-10	159.40	160.00	158.15	158.40	146.65	263,391
2023-07-07	160.40	161.60	157.40	160.00	148.13	468,079
2023-07-06	160.60	165.40	157.00	158.80	147.02	602,327
2023-07-05	165.00	165.80	163.29	164.60	152.39	684,517
2023-07-04	167.00	167.00	161.20	165.40	153.13	3,160,317
2023-07-03	161.60	165.00	161.00	162.60	150.54	1,719,822
2023-06-30	165.20	166.60	162.20	162.20	150.17	762,578
2023-06-29	165.60	166.60	162.80	164.80	152.58	311,189
2023-06-28	165.20	169.00	165.00	166.00	153.69	460,161

← NewerPage 14 of 22 · 1,266 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.