Essentra PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	100.40	101.40	98.700	100.20	97.929	313,601
2026-01-30	103.00	103.00	100.00	101.00	98.711	679,899
2026-01-29	105.40	105.40	101.20	101.20	98.906	442,913
2026-01-28	104.00	105.40	103.00	104.20	101.84	361,387
2026-01-27	102.00	104.40	101.00	104.00	101.64	1,003,872
2026-01-26	108.40	108.40	103.40	103.40	101.06	968,038
2026-01-23	106.60	109.00	105.20	106.00	103.60	253,166
2026-01-22	101.40	108.40	101.40	107.20	104.77	3,459,224
2026-01-21	107.20	107.20	101.40	104.00	101.64	733,419
2026-01-20	107.00	108.80	104.00	104.80	102.42	1,645,918
2026-01-19	104.00	108.00	101.40	107.60	105.16	2,205,691
2026-01-16	97.500	103.80	96.800	103.40	101.06	5,543,588
2026-01-15	96.000	99.900	93.700	97.200	94.997	3,886,858
2026-01-14	94.000	96.300	93.000	96.300	94.117	2,109,370
2026-01-13	95.600	95.600	93.000	95.000	92.847	250,738
2026-01-12	92.800	95.600	92.600	95.000	92.847	240,458
2026-01-09	95.300	95.300	92.200	95.000	92.847	189,605
2026-01-08	92.100	94.400	91.300	93.000	90.892	2,922,511
2026-01-07	93.000	96.300	92.000	93.100	90.990	350,620
2026-01-06	96.400	96.500	93.400	93.400	91.283	894,625
2026-01-05	98.500	98.500	93.000	95.900	93.726	395,702
2026-01-02	98.400	98.400	95.300	96.000	93.824	178,587
2025-12-31	95.900	98.300	95.200	96.600	94.411	97,002
2025-12-30	97.000	97.500	96.500	96.600	94.411	163,390
2025-12-29	98.300	98.300	96.000	97.200	94.997	223,090
2025-12-24	97.000	99.000	96.000	96.100	93.922	38,137
2025-12-23	95.500	98.000	95.500	96.500	94.313	160,308
2025-12-22	96.600	99.000	96.400	97.700	95.486	347,601
2025-12-19	95.400	99.100	95.000	98.000	95.779	713,111
2025-12-18	99.700	99.700	96.500	98.700	96.463	280,751
2025-12-17	100.00	100.00	98.000	98.600	96.365	126,561
2025-12-16	100.00	100.00	98.100	98.400	96.170	748,859
2025-12-15	99.100	102.20	98.500	99.600	97.343	337,472
2025-12-12	99.300	100.20	97.300	99.600	97.343	147,154
2025-12-11	97.300	99.100	97.000	97.800	95.583	1,106,549
2025-12-10	97.300	98.333	96.600	97.000	94.802	706,840
2025-12-09	97.100	98.855	96.300	97.300	95.095	914,807
2025-12-08	99.700	100.60	96.300	96.300	94.117	557,465
2025-12-05	97.700	101.00	97.500	100.60	98.320	630,028
2025-12-04	99.000	99.100	97.600	98.800	96.561	629,869
2025-12-03	97.700	100.60	97.700	98.400	96.170	1,073,595
2025-12-02	98.900	99.800	96.700	97.400	95.193	804,192
2025-12-01	96.400	98.600	96.400	98.400	96.170	680,216
2025-11-28	98.300	98.900	98.000	98.000	95.779	314,514
2025-11-27	97.000	98.900	96.832	98.100	95.877	170,763
2025-11-26	97.100	97.500	95.400	97.000	94.802	230,857
2025-11-25	94.200	98.100	94.200	97.500	95.290	4,867,306
2025-11-24	92.500	96.600	92.500	96.100	93.922	781,752
2025-11-21	92.300	93.200	91.600	93.100	90.990	2,889,963
2025-11-20	94.500	94.500	92.500	92.900	90.794	683,467
2025-11-19	88.600	93.404	88.600	92.700	90.599	788,035
2025-11-18	90.900	91.450	89.600	91.000	88.938	876,617
2025-11-17	92.600	94.100	91.000	92.200	90.110	1,266,213
2025-11-14	91.500	94.000	90.900	92.500	90.404	620,139
2025-11-13	92.000	94.500	90.900	92.300	90.208	1,056,100
2025-11-12	96.000	97.600	94.000	94.000	91.870	785,765
2025-11-11	91.000	96.600	91.000	96.100	93.922	805,023
2025-11-10	94.000	94.200	90.800	90.900	88.840	600,677
2025-11-07	94.000	95.000	91.900	93.200	91.088	1,552,492
2025-11-06	92.600	95.100	92.300	93.500	91.381	840,965

← NewerPage 4 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.