Essentra PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	92.900	95.500	92.500	93.000	90.892	395,864
2025-11-04	95.400	96.000	93.000	93.700	91.576	1,078,764
2025-11-03	99.400	99.400	95.500	95.700	93.531	859,526
2025-10-31	101.20	101.20	97.000	97.400	95.193	526,563
2025-10-30	103.80	105.03	93.900	99.300	97.049	2,044,190
2025-10-29	109.00	109.00	106.00	106.40	103.99	556,666
2025-10-28	109.00	109.00	106.00	106.60	104.18	1,081,653
2025-10-27	114.00	114.00	108.20	108.20	105.75	514,173
2025-10-24	114.00	114.00	111.00	112.40	109.85	1,218,553
2025-10-23	111.00	113.60	110.40	111.80	109.27	239,760
2025-10-22	108.60	110.60	107.00	110.20	107.70	299,430
2025-10-21	110.40	110.40	106.40	108.00	105.55	300,505
2025-10-20	107.60	109.20	107.00	107.80	105.36	209,639
2025-10-17	110.80	110.80	107.20	108.60	106.14	251,609
2025-10-16	108.20	111.00	108.20	110.00	107.51	287,555
2025-10-15	107.00	111.20	107.00	110.80	108.29	398,460
2025-10-14	107.80	109.60	107.20	109.00	106.53	277,840
2025-10-13	104.60	110.20	104.60	109.80	107.31	456,489
2025-10-10	110.00	111.00	106.38	107.20	104.77	930,727
2025-10-09	110.00	111.60	109.40	110.00	107.51	205,001
2025-10-08	108.60	112.00	108.60	110.20	107.70	303,426
2025-10-07	110.80	112.20	110.60	111.20	108.68	443,058
2025-10-06	112.80	113.60	109.40	110.60	108.09	288,092
2025-10-03	111.20	113.00	110.40	113.00	110.44	346,117
2025-10-02	108.60	110.40	107.40	110.40	107.90	498,653
2025-10-01	108.60	108.60	106.20	108.40	105.94	185,805
2025-09-30	106.20	107.80	105.40	107.60	105.16	445,254
2025-09-29	104.80	106.60	103.56	106.60	104.18	780,862
2025-09-26	102.20	103.60	102.20	103.60	101.25	377,865
2025-09-25	106.20	106.20	102.20	102.60	100.27	304,103
2025-09-24	105.80	107.60	104.40	105.00	102.62	906,830
2025-09-23	104.20	107.40	104.20	106.20	103.79	732,163
2025-09-22	100.80	106.40	99.800	105.60	103.21	910,896
2025-09-19	96.800	101.00	96.800	101.00	98.711	6,865,007
2025-09-18	98.400	100.20	97.900	98.300	96.072	1,811,530
2025-09-17	99.500	99.600	97.200	98.800	95.779	1,729,512
2025-09-16	98.000	99.399	97.400	98.800	95.779	1,691,250
2025-09-15	95.000	97.800	94.300	97.800	94.809	1,153,299
2025-09-12	96.300	97.100	94.800	95.000	92.095	373,048
2025-09-11	97.300	97.300	94.700	96.400	93.452	474,422
2025-09-10	97.800	97.800	94.800	95.200	92.289	271,199
2025-09-09	98.300	98.300	95.100	95.100	92.192	276,875
2025-09-08	99.500	101.00	97.200	98.200	95.197	276,957
2025-09-05	99.400	100.40	98.600	99.000	95.973	495,217
2025-09-04	96.900	98.900	96.200	98.900	95.876	370,481
2025-09-03	97.300	99.100	96.000	97.700	94.713	687,490
2025-09-02	104.00	104.00	97.400	97.800	94.809	587,095
2025-09-01	100.40	103.07	100.00	102.60	99.463	319,636
2025-08-29	103.40	103.40	100.40	100.60	97.524	311,184
2025-08-28	102.00	103.80	100.61	102.60	99.463	667,097
2025-08-27	103.40	103.80	100.80	101.80	98.687	423,019
2025-08-26	106.60	106.60	102.40	103.60	100.43	534,027
2025-08-22	103.00	106.00	102.83	106.00	102.76	2,881,675
2025-08-21	102.20	103.80	101.14	103.20	100.04	446,884
2025-08-20	101.20	106.20	101.20	103.20	100.04	551,961
2025-08-19	98.400	104.00	98.400	103.60	100.43	738,919
2025-08-18	99.500	101.40	98.500	100.40	97.330	389,687
2025-08-15	100.40	101.60	99.000	99.000	95.973	408,178
2025-08-14	101.40	102.00	99.800	100.20	97.136	391,764
2025-08-13	100.40	103.00	100.40	101.00	97.912	458,934

← NewerPage 5 of 22 · 1,265 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.