Essentra PLC historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	116.40	119.20	116.20	116.60	116.60	401,206
2026-10-16	118.00	118.80	114.26	116.00	116.00	2,444,425
2026-10-15	116.80	117.40	115.00	115.00	115.00	1,241,848
2026-10-14	117.80	117.80	115.40	117.20	117.20	941,420
2026-10-13	116.40	118.20	114.60	114.60	114.60	1,278,735
2026-10-12	113.80	116.20	112.74	115.00	115.00	1,230,504
2026-10-09	113.00	117.80	111.48	115.00	115.00	1,098,125
2026-10-08	110.40	112.40	110.00	111.40	111.40	182,007
2026-10-07	114.40	115.00	111.57	112.20	112.20	137,376
2026-10-06	112.00	114.40	111.20	114.20	114.20	213,381
2026-10-05	113.20	114.80	110.00	111.80	111.80	154,195
2026-10-02	111.00	113.00	110.92	112.00	112.00	363,556
2026-10-01	110.20	112.80	108.20	111.00	111.00	663,306
2026-09-30	109.00	112.44	108.95	112.00	112.00	535,589
2026-09-29	110.80	110.80	108.80	109.20	109.20	151,630
2026-09-28	109.40	111.40	108.60	110.40	110.40	323,224
2026-09-25	109.00	111.00	108.20	108.60	108.60	291,009
2026-09-24	106.60	110.40	106.60	108.20	108.20	330,028
2026-09-23	109.00	111.00	107.20	109.60	109.60	425,930
2026-09-22	112.60	112.60	109.00	109.00	109.00	230,962
2026-09-21	105.20	111.00	105.20	111.00	111.00	266,358

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.