Essentra PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	166.00	168.20	164.00	165.00	152.76	249,118
2023-06-26	164.20	167.00	162.59	166.80	154.43	1,013,542
2023-06-23	163.60	167.00	163.60	164.40	152.21	340,545
2023-06-22	168.00	169.20	165.60	167.80	155.36	447,242
2023-06-21	170.00	172.80	168.86	169.60	157.02	500,261
2023-06-20	174.20	174.40	172.20	172.20	159.43	347,018
2023-06-19	173.60	176.43	171.02	174.60	161.65	1,743,914
2023-06-16	176.80	177.60	174.40	174.40	161.47	1,409,450
2023-06-15	180.00	180.00	175.60	177.20	164.06	198,990
2023-06-14	181.80	181.80	177.00	179.00	165.73	804,055
2023-06-13	178.00	181.80	177.30	177.80	164.61	433,608
2023-06-12	182.20	182.80	178.83	181.00	167.58	451,237
2023-06-09	178.80	183.60	178.80	181.40	167.95	879,568
2023-06-08	178.00	184.60	178.00	184.60	170.91	596,463
2023-06-07	182.60	187.00	180.80	182.20	168.69	491,763
2023-06-06	181.60	183.20	180.60	183.20	169.61	518,133
2023-06-05	183.40	185.40	180.00	181.20	167.76	447,202
2023-06-02	181.20	183.80	181.20	183.20	169.61	1,030,489
2023-06-01	182.80	185.00	180.26	180.80	167.39	379,072
2023-05-31	184.40	187.80	182.40	182.80	169.24	1,100,780
2023-05-30	186.20	186.20	181.80	184.40	170.73	2,917,977
2023-05-26	182.20	184.00	181.00	182.40	168.87	495,912
2023-05-25	181.60	188.20	181.40	184.00	170.35	692,152
2023-05-24	186.60	188.94	184.20	185.40	171.65	441,511
2023-05-23	192.00	196.20	188.40	190.20	176.10	1,007,372
2023-05-22	192.00	192.20	189.60	189.60	175.54	345,627
2023-05-19	192.20	195.40	192.00	192.00	177.76	239,325
2023-05-18	191.00	194.20	191.00	194.00	179.61	605,776
2023-05-17	191.00	196.60	191.00	194.40	179.06	2,200,710
2023-05-16	199.20	200.50	194.00	194.00	178.69	1,216,484
2023-05-15	196.00	203.20	194.80	198.00	182.37	1,167,312
2023-05-12	207.50	208.00	198.80	198.80	183.11	1,032,903
2023-05-11	207.00	208.50	203.50	207.00	190.66	404,159
2023-05-10	209.00	209.00	203.00	207.00	190.66	2,093,152
2023-05-09	211.00	211.00	203.00	203.00	186.98	624,774
2023-05-05	203.00	210.00	201.00	208.50	192.04	496,564
2023-05-04	202.50	203.00	200.00	202.00	186.06	2,705,319
2023-05-03	197.60	202.00	196.80	202.00	186.06	1,107,521
2023-05-02	207.00	209.50	202.00	202.00	186.06	1,139,324
2023-04-28	204.00	207.00	201.50	206.50	190.20	1,583,565
2023-04-27	197.80	201.50	194.80	201.50	185.60	2,203,939
2023-04-26	193.00	198.40	192.60	198.40	182.74	1,483,932
2023-04-25	195.00	196.20	194.20	195.20	179.79	862,648
2023-04-24	196.80	199.40	191.40	195.80	180.35	2,006,342
2023-04-21	189.00	195.40	189.00	194.80	179.43	1,171,332
2023-04-20	192.60	193.00	189.20	192.80	177.58	953,616
2023-04-19	189.40	193.40	189.40	190.80	175.74	845,861
2023-04-18	197.00	197.20	193.40	193.40	178.14	764,284
2023-04-17	194.00	200.72	192.48	195.20	179.79	851,358
2023-04-14	194.80	197.80	191.75	197.80	182.19	969,881
2023-04-13	195.00	195.80	189.80	194.80	179.43	1,326,089
2023-04-12	190.80	196.00	190.80	194.00	178.69	795,614
2023-04-11	194.60	195.00	190.40	192.40	177.22	680,731
2023-04-06	185.20	192.40	185.20	192.40	177.22	682,583
2023-04-05	187.00	190.00	186.20	187.40	172.61	1,997,049
2023-04-04	197.00	197.00	190.20	191.00	175.93	488,896
2023-04-03	192.60	195.00	191.32	193.20	177.95	876,392
2023-03-31	198.00	198.60	191.40	193.40	178.14	1,090,197
2023-03-30	185.00	199.20	185.00	195.80	180.35	1,389,734
2023-03-29	182.80	187.52	175.80	187.00	172.24	4,378,541

← NewerPage 15 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.