Essentra PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	98.000	102.05	98.000	101.20	98.106	366,833
2025-08-11	104.00	105.00	99.600	99.900	96.845	724,289
2025-08-08	101.00	104.60	101.00	104.00	100.82	1,834,313
2025-08-07	102.20	104.00	101.73	103.00	99.850	458,301
2025-08-06	101.00	103.18	101.00	102.20	99.075	435,381
2025-08-05	102.80	102.80	101.40	102.00	98.881	278,356
2025-08-04	101.00	103.80	101.00	102.80	99.657	533,416
2025-08-01	107.60	107.60	102.40	103.00	99.850	381,021
2025-07-31	106.20	108.00	103.80	104.60	101.40	566,783
2025-07-30	102.80	106.20	102.20	106.20	102.95	327,304
2025-07-29	105.20	112.80	103.80	104.40	101.21	1,569,120
2025-07-28	107.80	107.80	102.80	104.20	101.01	935,408
2025-07-25	102.80	107.20	102.80	106.60	103.34	490,142
2025-07-24	102.80	106.80	102.80	104.60	101.40	482,045
2025-07-23	104.20	105.60	102.80	104.60	101.40	552,678
2025-07-22	103.00	104.00	102.00	103.80	100.63	759,279
2025-07-21	104.20	105.80	103.20	103.20	100.04	644,855
2025-07-18	103.40	108.20	103.40	104.20	101.01	483,971
2025-07-17	111.00	112.00	104.80	105.40	102.18	1,186,338
2025-07-16	116.00	123.80	111.20	112.60	109.16	4,878,249
2025-07-15	111.00	119.00	111.00	118.60	114.97	2,056,022
2025-07-14	112.00	115.40	111.00	113.00	109.54	597,523
2025-07-11	112.00	112.00	109.14	110.00	106.64	549,513
2025-07-10	110.00	111.60	109.00	111.20	107.80	391,250
2025-07-09	110.00	111.48	108.60	108.60	105.28	367,775
2025-07-08	114.80	114.80	108.51	112.00	108.58	516,051
2025-07-07	115.80	115.80	111.20	111.20	107.80	902,826
2025-07-04	113.80	115.80	112.20	115.00	111.48	948,356
2025-07-03	110.80	113.60	110.20	113.40	109.93	621,765
2025-07-02	107.00	109.80	107.00	109.60	106.25	3,887,429
2025-07-01	105.80	109.20	105.80	107.00	103.73	672,955
2025-06-30	109.20	110.20	105.84	107.00	103.73	1,080,399
2025-06-27	106.40	110.00	105.40	109.20	105.86	874,035
2025-06-26	103.60	105.40	103.60	105.20	101.98	593,035
2025-06-25	99.500	103.60	99.500	103.60	100.43	380,199
2025-06-24	97.400	102.40	97.400	101.60	98.493	472,327
2025-06-23	96.200	99.740	96.200	99.200	96.167	551,089
2025-06-20	97.500	99.400	95.100	98.000	95.003	697,414
2025-06-19	95.600	97.400	94.700	95.500	92.580	457,190
2025-06-18	95.800	98.300	95.800	98.100	95.100	293,910
2025-06-17	95.000	98.350	95.000	97.700	94.713	497,561
2025-06-16	100.80	100.80	96.800	97.000	94.034	321,771
2025-06-13	98.000	99.800	97.500	99.300	96.264	218,988
2025-06-12	100.00	100.25	98.600	99.900	96.845	321,310
2025-06-11	104.00	104.00	100.00	100.00	96.942	317,421
2025-06-10	99.700	102.00	99.700	101.00	97.912	3,367,740
2025-06-09	100.00	100.20	98.470	99.900	96.845	416,975
2025-06-06	98.000	99.800	95.900	99.600	96.554	273,802
2025-06-05	94.000	96.800	94.000	96.600	93.646	3,592,389
2025-06-04	96.700	97.300	95.100	96.000	93.065	328,890
2025-06-03	94.500	97.200	93.900	96.000	93.065	294,576
2025-06-02	95.200	96.800	94.700	94.700	91.804	446,787
2025-05-30	95.900	97.637	95.400	96.400	93.452	423,208
2025-05-29	98.500	99.200	96.000	96.200	93.258	474,435
2025-05-28	98.800	98.800	97.200	98.500	95.488	224,995
2025-05-27	97.900	98.300	97.000	98.000	95.003	1,028,335
2025-05-23	96.600	98.800	94.700	96.800	93.840	499,100
2025-05-22	99.600	100.38	94.700	98.000	95.003	997,156
2025-05-21	100.40	102.40	99.600	100.40	97.330	676,257
2025-05-20	97.900	100.60	97.700	100.20	97.136	472,715

← NewerPage 6 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.