Essentra PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	225.00	228.00	223.00	225.50	178.78	835,263
2022-10-05	219.00	226.00	217.50	225.00	178.38	1,768,726
2022-10-04	214.00	222.00	210.00	220.00	174.42	1,170,637
2022-10-03	191.40	211.50	189.80	210.50	166.89	1,990,901
2022-09-30	173.00	183.49	173.00	182.60	144.77	450,707
2022-09-29	172.00	175.20	169.80	175.20	138.90	3,690,632
2022-09-28	175.00	176.40	168.60	175.80	139.38	745,060
2022-09-27	177.40	183.33	175.80	176.20	139.69	974,363
2022-09-26	188.40	188.40	180.80	180.80	143.34	1,083,498
2022-09-23	193.00	193.60	183.40	187.40	148.57	592,957
2022-09-22	194.20	195.40	192.40	193.20	153.17	428,540
2022-09-21	194.60	198.00	193.00	198.00	155.15	257,281
2022-09-20	193.00	194.80	190.00	193.40	151.55	660,069
2022-09-16	198.00	198.00	191.60	193.40	151.55	1,383,269
2022-09-15	192.00	195.00	190.00	194.00	152.02	1,104,997
2022-09-14	197.00	198.20	189.40	189.40	148.42	1,687,683
2022-09-13	198.60	203.50	198.00	198.20	155.31	664,223
2022-09-12	196.20	202.50	196.20	200.00	156.72	369,335
2022-09-09	202.50	202.50	197.40	197.60	154.84	417,259
2022-09-08	200.50	200.50	195.00	198.00	155.15	344,990
2022-09-07	193.20	198.40	193.20	196.60	154.06	304,925
2022-09-06	199.40	201.00	192.93	198.20	155.31	627,913
2022-09-05	193.80	195.00	192.99	195.00	152.80	475,811
2022-09-02	196.00	198.40	191.80	198.40	155.47	526,435
2022-09-01	204.00	204.00	191.40	191.40	149.98	521,983
2022-08-31	198.60	202.00	196.60	199.00	155.94	530,814
2022-08-30	198.80	207.50	198.80	202.00	158.29	334,683
2022-08-26	212.50	213.50	203.50	204.50	160.25	370,555
2022-08-25	212.00	216.00	209.50	210.50	164.95	554,918
2022-08-24	219.00	221.50	214.00	214.00	167.69	503,052
2022-08-23	228.50	231.50	220.00	220.00	172.39	550,660
2022-08-22	230.00	234.00	229.00	233.50	182.97	574,463
2022-08-19	234.00	239.00	231.24	234.50	183.76	221,634
2022-08-18	238.00	241.00	236.15	237.00	185.71	563,625
2022-08-17	258.00	260.00	235.00	235.00	184.15	512,529
2022-08-16	254.50	257.00	246.50	254.50	199.43	177,347
2022-08-15	255.00	255.00	245.50	249.00	195.12	397,159
2022-08-12	242.00	250.00	242.00	248.50	194.73	315,590
2022-08-11	254.00	255.40	244.50	246.50	193.16	132,623
2022-08-10	244.00	254.00	243.00	253.00	198.25	131,732
2022-08-09	249.00	249.00	241.50	247.00	193.55	408,106
2022-08-08	236.50	246.09	236.50	244.00	191.20	198,700
2022-08-05	247.00	247.65	241.50	243.50	190.81	122,867
2022-08-04	247.50	247.50	241.00	247.50	193.94	2,289,407
2022-08-03	235.00	244.50	235.00	241.00	188.85	862,916
2022-08-02	242.50	245.79	239.50	240.00	188.07	1,512,122
2022-08-01	252.00	253.10	246.02	248.00	194.33	209,568
2022-07-29	249.00	252.00	243.50	248.00	194.33	527,981
2022-07-28	242.50	245.50	242.00	243.50	190.81	190,223
2022-07-27	242.50	245.24	241.00	241.50	189.24	303,776
2022-07-26	247.50	249.50	243.00	244.50	191.59	188,254
2022-07-25	245.50	250.50	245.50	248.50	194.73	185,962
2022-07-22	247.50	248.50	245.00	247.00	193.55	243,150
2022-07-21	245.50	250.50	244.15	248.50	194.73	294,829
2022-07-20	243.00	250.00	243.00	247.00	193.55	305,418
2022-07-19	235.00	247.00	235.00	245.00	191.98	268,274
2022-07-18	239.00	243.50	232.00	241.50	189.24	323,866
2022-07-15	222.50	235.00	222.50	232.00	181.80	363,966
2022-07-14	235.00	236.00	225.00	227.00	177.88	320,639
2022-07-13	256.50	256.50	231.00	235.00	184.15	389,369

← NewerPage 18 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.