Essentra PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	91.000	96.300	90.900	95.700	94.910	730,498
2026-07-23	92.400	94.200	91.100	91.300	90.546	252,613
2026-07-22	89.400	95.200	88.100	93.700	92.926	501,746
2026-07-21	89.900	90.700	87.500	89.100	88.364	133,046
2026-07-20	87.600	89.500	87.600	88.900	88.166	339,921
2026-07-17	84.700	91.200	84.700	89.100	88.364	830,034
2026-07-16	82.200	87.000	82.200	87.000	86.282	433,720
2026-07-15	82.300	84.600	82.300	84.200	83.505	504,698
2026-07-14	83.000	85.000	82.400	83.800	83.108	340,555
2026-07-13	83.700	85.643	80.600	84.400	83.703	410,648
2026-07-10	80.000	83.700	80.000	82.600	81.918	180,614
2026-07-09	81.300	82.700	80.700	81.900	81.224	161,936
2026-07-08	82.000	82.500	80.600	82.000	81.323	603,297
2026-07-07	84.000	85.300	82.100	82.800	82.116	247,655
2026-07-06	83.700	86.200	83.500	83.700	83.009	378,869
2026-07-03	84.300	85.200	81.900	84.800	84.100	911,716
2026-07-02	81.000	83.150	80.824	82.100	81.422	652,035
2026-07-01	80.300	81.900	79.400	81.300	80.629	329,432
2026-06-30	78.400	80.800	78.400	79.900	79.240	682,864
2026-06-29	82.000	82.500	80.300	80.500	79.835	573,056
2026-06-26	83.400	83.400	79.700	81.600	80.926	642,115
2026-06-25	81.000	83.400	80.700	81.000	80.331	567,415
2026-06-24	83.700	83.700	81.300	82.200	81.521	256,118
2026-06-23	82.900	82.900	80.000	82.400	81.720	1,629,920
2026-06-22	83.300	83.300	81.100	83.000	82.315	353,573
2026-06-19	82.500	83.800	82.300	83.000	82.315	241,466
2026-06-18	82.200	84.700	82.200	83.800	83.108	211,313
2026-06-17	84.100	85.692	83.500	83.900	83.207	243,322
2026-06-16	85.000	86.300	84.100	84.800	84.100	303,047
2026-06-15	87.400	88.000	84.700	84.700	84.001	297,579
2026-06-12	85.900	87.000	84.750	85.200	84.497	214,036
2026-06-11	84.700	84.700	83.000	84.000	83.306	158,258
2026-06-10	84.200	85.800	83.200	84.700	84.001	245,498
2026-06-09	82.400	84.993	82.100	83.600	82.910	487,080
2026-06-08	83.800	84.700	81.800	83.000	82.315	336,744
2026-06-05	85.800	87.000	82.800	83.200	82.513	414,629
2026-06-04	86.000	87.200	83.900	84.900	84.199	336,625
2026-06-03	84.900	85.100	83.500	84.700	84.001	641,411
2026-06-02	86.000	86.000	83.600	84.000	83.306	561,898
2026-06-01	88.000	89.200	84.600	84.900	84.199	247,433
2026-05-29	89.300	90.500	87.800	88.900	88.166	455,475
2026-05-28	86.200	89.300	86.200	88.600	87.868	355,958
2026-05-27	86.000	89.500	86.000	88.300	87.571	373,853
2026-05-26	86.000	88.500	84.700	86.500	85.786	331,316
2026-05-22	85.000	87.100	85.000	86.500	85.786	343,385
2026-05-21	88.800	88.800	84.500	84.500	83.802	330,958
2026-05-20	80.200	87.400	80.200	87.400	86.678	2,159,543
2026-05-19	81.600	83.800	81.000	82.000	81.323	1,120,441
2026-05-18	80.000	82.300	79.600	82.300	81.621	537,166
2026-05-15	81.300	82.100	80.600	81.600	80.926	1,048,274
2026-05-14	82.900	82.900	80.800	82.000	81.323	260,003
2026-05-13	82.100	83.700	80.500	82.600	80.728	247,793
2026-05-12	85.300	85.300	82.100	82.800	80.923	452,318
2026-05-11	83.600	84.800	83.300	84.800	82.878	354,563
2026-05-08	83.400	85.200	82.900	84.000	82.096	184,710
2026-05-07	85.200	85.600	83.100	84.100	82.194	702,902
2026-05-06	83.600	84.800	83.200	83.300	81.412	432,604
2026-05-05	83.000	83.000	79.700	82.600	80.728	466,824
2026-05-01	80.500	82.600	80.500	81.700	79.848	250,506
2026-04-30	80.000	81.900	80.000	81.500	79.653	509,731

← NewerPage 2 of 5 · 253 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.