Essentra PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	83.600	83.600	80.500	80.900	79.066	705,989
2026-04-28	81.000	83.600	81.000	81.400	79.555	373,394
2026-04-27	82.000	84.700	82.000	83.500	81.608	454,070
2026-04-24	84.600	84.600	81.200	83.700	81.803	610,356
2026-04-23	81.400	82.900	81.000	82.200	80.337	1,292,618
2026-04-22	83.500	84.400	81.400	81.400	79.555	1,180,348
2026-04-21	85.700	86.500	83.000	83.100	81.217	4,471,309
2026-04-20	84.000	85.700	83.200	84.000	82.096	1,851,961
2026-04-17	86.100	86.600	82.600	86.300	84.344	2,634,668
2026-04-16	86.000	86.060	83.700	83.800	81.901	1,351,181
2026-04-15	86.600	86.700	84.475	85.000	83.074	1,904,794
2026-04-14	84.100	86.560	84.000	84.200	82.292	1,675,165
2026-04-13	91.800	92.700	83.300	84.000	82.096	6,024,440
2026-04-10	92.600	94.300	90.100	94.100	91.967	520,686
2026-04-09	90.400	93.600	90.400	92.500	90.404	556,554
2026-04-08	91.100	93.700	90.700	92.600	90.501	724,154
2026-04-07	91.300	91.800	86.900	87.800	85.810	929,400
2026-04-02	89.000	92.000	89.000	90.600	88.547	505,581
2026-04-01	92.000	93.093	90.300	91.300	89.231	577,189
2026-03-31	91.500	91.500	90.100	90.400	88.351	637,309
2026-03-30	91.000	91.000	87.900	90.100	88.058	752,833
2026-03-27	90.300	92.500	89.000	89.600	87.569	1,152,432
2026-03-26	92.400	95.000	90.600	91.000	88.938	864,407
2026-03-25	91.800	95.200	91.800	92.500	90.404	734,993
2026-03-24	94.600	94.600	91.900	92.100	90.013	704,414
2026-03-23	90.000	96.000	88.382	93.700	91.576	1,542,172
2026-03-20	93.600	93.900	91.432	91.900	89.817	1,653,787
2026-03-19	95.700	96.200	93.000	93.000	90.892	1,346,803
2026-03-18	96.900	100.00	96.100	97.400	95.193	585,961
2026-03-17	93.100	100.20	90.500	98.900	96.659	1,234,030
2026-03-16	95.600	95.600	90.300	90.300	88.253	1,471,406
2026-03-13	96.900	96.900	93.000	93.400	91.283	486,981
2026-03-12	94.000	96.100	93.400	94.400	92.260	3,694,005
2026-03-11	95.100	97.000	94.100	95.400	93.238	347,299
2026-03-10	95.700	97.100	94.200	95.800	93.629	447,834
2026-03-09	97.000	97.000	90.900	93.200	91.088	1,025,037
2026-03-06	96.400	99.800	94.600	94.600	92.456	574,291
2026-03-05	101.80	101.80	98.400	98.400	96.170	345,339
2026-03-04	98.200	100.60	96.600	99.600	97.343	955,645
2026-03-03	103.40	103.40	97.800	98.600	96.365	2,092,863
2026-03-02	104.60	106.80	103.00	103.00	100.67	363,321
2026-02-27	107.80	108.20	105.40	106.20	103.79	325,214
2026-02-26	108.00	108.00	105.00	106.80	104.38	141,637
2026-02-25	105.20	108.19	105.20	105.40	103.01	1,327,412
2026-02-24	105.80	109.00	105.40	107.40	104.97	2,512,164
2026-02-23	109.80	109.80	106.00	106.40	103.99	714,301
2026-02-20	106.60	109.20	104.20	108.60	106.14	495,023
2026-02-19	107.40	107.80	105.80	106.20	103.79	789,210
2026-02-18	105.80	107.60	105.20	107.00	104.57	518,050
2026-02-17	105.20	107.60	103.80	106.20	103.79	866,326
2026-02-16	107.60	107.60	105.60	105.80	103.40	571,063
2026-02-13	107.60	108.20	105.80	107.00	104.57	807,583
2026-02-12	108.60	109.40	107.00	107.00	104.57	417,120
2026-02-11	103.40	107.60	103.40	107.40	104.97	356,315
2026-02-10	101.40	106.40	101.40	106.00	103.60	491,694
2026-02-09	101.40	104.60	101.40	104.40	102.03	940,031
2026-02-06	102.60	104.00	100.20	103.80	101.45	503,040
2026-02-05	102.40	104.40	101.20	101.60	99.297	302,955
2026-02-04	99.800	104.00	98.900	103.20	100.86	654,854
2026-02-03	101.80	101.80	98.700	99.500	97.245	1,265,795

← NewerPage 3 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.