Essentra PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	96.600	100.20	96.600	99.800	96.748	490,778
2025-05-16	98.200	99.100	97.400	99.100	96.070	1,219,927
2025-05-15	97.700	98.400	96.300	97.600	94.616	710,240
2025-05-14	99.000	99.040	97.800	98.200	93.695	380,205
2025-05-13	98.000	99.700	98.000	99.100	94.553	369,183
2025-05-12	94.100	100.00	94.100	98.700	94.172	521,461
2025-05-09	97.000	97.000	95.500	96.400	91.977	506,134
2025-05-08	92.000	96.500	92.000	95.200	90.832	544,669
2025-05-07	92.000	93.900	91.700	92.500	88.256	261,855
2025-05-06	93.500	93.500	91.200	92.000	87.779	332,531
2025-05-02	90.000	92.800	90.000	92.800	88.542	219,009
2025-05-01	90.600	92.200	90.000	91.900	87.684	844,430
2025-04-30	90.100	92.600	89.900	90.100	85.966	2,197,697
2025-04-29	93.600	93.600	90.200	91.000	86.825	263,112
2025-04-28	91.000	92.800	91.000	91.400	87.207	523,547
2025-04-25	94.500	94.500	91.100	91.200	87.016	405,020
2025-04-24	94.500	94.500	92.500	92.700	88.447	395,322
2025-04-23	89.500	94.400	89.500	93.000	88.733	7,034,803
2025-04-22	92.100	93.600	89.400	89.700	85.585	497,115
2025-04-17	91.500	93.100	91.400	92.300	88.065	700,302
2025-04-16	95.500	95.500	91.300	92.400	88.161	865,558
2025-04-15	92.000	94.500	92.000	93.200	88.924	589,604
2025-04-14	94.000	95.300	92.900	93.400	89.115	1,470,268
2025-04-11	92.800	94.900	92.600	93.000	88.733	902,224
2025-04-10	93.000	96.200	91.600	94.200	89.878	2,650,689
2025-04-09	90.800	91.600	88.533	90.800	86.634	2,250,880
2025-04-08	90.500	94.100	90.500	93.200	88.924	3,201,561
2025-04-07	96.900	97.000	90.300	92.300	88.065	1,063,721
2025-04-04	97.200	98.343	94.000	96.200	91.786	1,179,695
2025-04-03	98.000	100.08	97.100	97.700	93.218	1,035,240
2025-04-02	103.00	103.00	98.700	100.20	95.603	849,744
2025-04-01	99.000	101.60	99.000	100.80	96.175	1,287,804
2025-03-31	102.00	102.12	99.300	99.400	94.840	1,586,345
2025-03-28	103.00	105.00	102.56	102.60	97.893	5,669,589
2025-03-27	104.00	105.80	102.65	103.40	98.656	1,705,597
2025-03-26	105.60	107.00	104.00	104.40	99.610	996,426
2025-03-25	104.00	106.29	103.83	105.40	100.56	756,976
2025-03-24	104.00	106.40	103.60	104.00	99.229	839,552
2025-03-21	108.20	110.00	103.80	104.00	99.229	11,183,480
2025-03-20	108.60	112.60	108.20	110.20	105.14	2,553,637
2025-03-19	117.00	117.00	108.40	108.80	103.81	1,721,759
2025-03-18	115.40	118.40	114.00	115.60	110.30	2,183,956
2025-03-17	119.00	120.00	117.40	117.40	112.01	568,491
2025-03-14	116.20	118.60	115.00	118.40	112.97	1,461,090
2025-03-13	117.80	118.80	115.80	116.00	110.68	1,802,124
2025-03-12	116.00	116.60	114.52	116.00	110.68	1,331,205
2025-03-11	116.00	119.60	113.60	114.40	109.15	2,475,394
2025-03-10	118.20	118.60	115.20	116.00	110.68	915,808
2025-03-07	117.80	117.80	115.60	117.80	112.40	690,702
2025-03-06	115.20	118.80	115.20	118.40	112.97	4,010,112
2025-03-05	113.00	118.20	113.00	114.60	109.34	7,372,014
2025-03-04	117.20	117.40	113.00	113.60	108.39	1,078,379
2025-03-03	117.00	120.40	116.31	118.00	112.59	1,340,910
2025-02-28	115.40	118.40	115.40	116.60	111.25	12,634,620
2025-02-27	118.80	120.40	116.60	118.00	112.59	664,299
2025-02-26	117.60	122.00	117.60	120.20	114.69	1,262,649
2025-02-25	117.20	119.07	117.20	118.80	113.35	619,543
2025-02-24	117.00	120.20	117.00	118.60	113.16	720,668
2025-02-21	119.00	121.60	117.60	118.60	113.16	621,115
2025-02-20	120.20	122.20	119.20	120.20	114.69	716,926

← NewerPage 7 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.