Essentra PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	357.50	358.50	349.09	354.00	274.04	340,069
2022-01-17	350.00	356.00	349.00	354.00	274.04	240,920
2022-01-14	348.00	354.00	347.82	351.50	272.10	987,173
2022-01-13	358.00	358.00	349.00	350.00	270.94	1,270,717
2022-01-12	344.00	360.00	344.00	353.50	273.65	716,653
2022-01-11	350.00	360.50	350.00	354.50	274.43	2,286,568
2022-01-10	360.00	366.00	351.50	356.50	275.97	361,038
2022-01-07	335.00	358.50	335.00	357.00	276.36	1,002,606
2022-01-06	337.50	342.95	337.50	340.50	263.59	247,097
2022-01-05	345.00	345.00	336.50	342.00	264.75	205,756
2022-01-04	347.50	348.25	338.00	342.50	265.14	328,253
2021-12-31	335.00	345.00	333.50	345.00	267.07	182,651
2021-12-30	336.50	338.50	330.00	330.00	255.46	133,192
2021-12-29	330.00	336.50	327.50	336.50	260.49	279,177
2021-12-24	326.00	327.50	325.00	325.00	251.59	75,897
2021-12-23	328.00	328.00	322.00	325.50	251.98	512,655
2021-12-22	315.00	323.00	315.00	323.00	250.04	340,388
2021-12-21	326.00	326.00	316.00	319.00	246.95	230,381
2021-12-20	319.00	324.34	318.50	321.50	248.88	415,533
2021-12-17	316.50	326.00	316.50	326.00	252.36	572,024
2021-12-16	315.50	319.00	311.50	317.00	245.40	163,013
2021-12-15	301.00	312.00	301.00	312.00	241.53	530,049
2021-12-14	310.00	312.00	307.00	310.00	239.98	663,253
2021-12-13	308.50	317.60	308.50	310.50	240.37	213,904
2021-12-10	317.00	320.00	315.50	317.00	245.40	208,666
2021-12-09	320.50	322.50	316.00	316.00	244.62	788,614
2021-12-08	321.50	324.00	318.50	318.50	246.56	237,135
2021-12-07	315.00	323.50	308.00	322.00	249.27	448,856
2021-12-06	318.50	318.50	312.67	313.50	242.69	288,450
2021-12-03	318.00	318.00	310.50	312.50	241.91	218,249
2021-12-02	309.50	319.00	309.50	316.50	245.01	283,533
2021-12-01	307.00	311.00	306.50	308.50	238.82	311,275
2021-11-30	302.50	310.00	301.37	305.00	236.11	514,358
2021-11-29	313.00	313.02	308.50	309.00	239.20	479,414
2021-11-26	305.50	310.10	303.00	309.00	239.20	416,754
2021-11-25	311.00	314.50	309.88	313.00	242.30	125,601
2021-11-24	304.50	312.74	304.50	310.50	240.37	260,544
2021-11-23	307.00	314.50	307.00	312.00	241.53	326,290
2021-11-22	310.00	318.00	310.00	314.00	243.07	367,566
2021-11-19	322.50	322.50	308.50	315.00	243.85	630,030
2021-11-18	311.50	316.00	310.50	316.00	244.62	295,799
2021-11-17	304.00	313.50	304.00	312.00	241.53	1,035,883
2021-11-16	301.50	312.00	301.50	309.50	239.59	175,180
2021-11-15	302.50	310.39	302.50	310.00	239.98	159,254
2021-11-12	301.50	309.50	301.50	309.00	239.20	375,276
2021-11-11	307.00	310.00	306.50	308.50	238.82	259,996
2021-11-10	312.00	312.50	305.50	308.00	238.43	314,858
2021-11-09	310.50	311.50	305.82	308.00	238.43	622,343
2021-11-08	306.50	312.50	304.00	312.50	241.91	863,056
2021-11-05	299.50	305.00	299.50	305.00	236.11	355,646
2021-11-04	300.00	303.00	295.00	301.00	233.01	651,125
2021-11-03	297.00	300.50	294.50	300.50	232.62	188,327
2021-11-02	294.00	297.46	293.21	295.50	228.75	1,322,349
2021-11-01	290.00	296.50	289.00	295.00	228.37	142,938
2021-10-29	290.00	291.00	288.00	290.50	224.88	283,135
2021-10-28	291.50	292.50	287.50	290.50	224.88	506,134
2021-10-27	280.00	292.50	280.00	292.50	226.43	266,735
2021-10-26	280.00	291.00	276.50	286.00	221.40	838,678
2021-10-25	269.50	273.50	263.50	273.50	211.72	563,658
2021-10-22	252.50	265.50	252.50	264.50	204.76	500,082

← NewerPage 21 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.