Essentra PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	185.00	185.00	175.80	177.40	163.40	612,528
2023-03-27	175.00	182.40	175.00	180.80	166.53	1,860,727
2023-03-24	179.00	179.00	175.60	178.40	164.32	896,106
2023-03-23	175.40	180.20	174.60	179.40	165.24	1,674,406
2023-03-22	177.00	180.40	165.00	177.80	163.77	5,306,572
2023-03-21	184.00	185.85	174.40	175.80	161.93	1,970,383
2023-03-20	208.50	211.50	178.00	182.60	168.19	1,187,796
2023-03-17	212.50	216.50	208.50	214.00	169.66	5,134,321
2023-03-16	215.00	215.50	209.50	211.50	167.68	1,669,336
2023-03-15	218.50	218.50	208.09	213.00	168.87	1,074,571
2023-03-14	212.00	215.00	209.00	213.00	168.87	858,361
2023-03-13	224.00	224.00	207.00	209.00	165.70	1,057,789
2023-03-10	218.00	220.50	215.55	218.00	172.83	512,678
2023-03-09	225.00	225.00	219.00	224.00	177.59	590,141
2023-03-08	228.00	228.00	218.00	221.00	175.21	941,680
2023-03-07	220.50	226.00	217.00	224.00	177.59	1,098,775
2023-03-06	222.00	226.50	218.50	219.50	174.02	970,767
2023-03-03	226.00	227.00	222.00	223.50	177.19	676,132
2023-03-02	227.00	227.00	221.50	224.50	177.99	415,973
2023-03-01	226.50	227.50	221.50	223.50	177.19	780,855
2023-02-28	231.00	231.00	220.00	224.00	177.59	1,223,817
2023-02-27	231.50	231.50	225.50	227.00	179.97	492,162
2023-02-24	229.50	229.93	223.50	226.50	179.57	400,873
2023-02-23	224.50	227.50	222.50	226.00	179.18	522,767
2023-02-22	223.50	225.50	220.50	223.00	176.80	498,464
2023-02-21	225.50	226.94	223.50	223.50	177.19	1,533,470
2023-02-20	225.50	228.00	224.00	226.00	179.18	297,365
2023-02-17	229.50	231.50	224.46	225.50	178.78	504,948
2023-02-16	230.00	230.00	224.50	226.50	179.57	447,586
2023-02-15	230.00	233.00	226.50	227.00	179.97	722,840
2023-02-14	230.00	236.50	226.50	228.50	181.16	1,018,739
2023-02-13	231.00	235.00	227.75	235.00	186.31	806,124
2023-02-10	232.00	233.72	225.00	230.00	182.35	1,195,615
2023-02-09	233.50	236.50	230.00	231.50	183.54	329,736
2023-02-08	235.00	237.50	229.50	232.00	183.93	427,609
2023-02-07	236.50	240.00	230.00	231.50	183.54	549,698
2023-02-06	239.50	240.96	235.87	239.00	189.48	424,060
2023-02-03	242.00	243.50	232.50	241.50	191.47	447,947
2023-02-02	225.00	240.00	224.50	238.00	188.69	1,269,564
2023-02-01	216.50	223.00	216.50	219.00	173.63	541,824
2023-01-31	218.00	218.00	212.50	216.00	171.25	376,210
2023-01-30	216.50	217.00	212.86	217.00	172.04	225,324
2023-01-27	222.50	222.50	216.00	216.50	171.64	520,975
2023-01-26	222.00	222.00	215.50	217.50	172.44	529,547
2023-01-25	223.00	224.03	217.50	217.50	172.44	369,185
2023-01-24	220.50	224.50	219.50	221.00	175.21	173,053
2023-01-23	220.00	220.50	216.77	219.50	174.02	332,712
2023-01-20	210.50	218.50	210.50	217.50	172.44	242,403
2023-01-19	212.00	215.00	209.50	212.00	168.08	243,133
2023-01-18	218.00	218.00	210.00	213.00	168.87	568,270
2023-01-17	222.00	224.00	212.50	212.50	168.47	511,892
2023-01-16	225.00	225.00	218.50	220.50	174.82	279,044
2023-01-13	218.50	224.00	218.50	222.50	176.40	342,740
2023-01-12	215.00	219.00	213.00	219.00	173.63	377,795
2023-01-11	210.00	221.00	210.00	216.50	171.64	310,515
2023-01-10	211.00	218.00	210.48	213.50	169.27	728,827
2023-01-09	218.00	225.50	212.50	212.50	168.47	2,793,929
2023-01-06	230.00	233.00	207.50	218.00	172.83	2,147,455
2023-01-05	230.00	239.50	230.00	234.00	185.52	558,193
2023-01-04	229.50	239.00	229.50	235.50	186.71	322,554

← NewerPage 16 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.