Essentra PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 180.00 | 180.00 | 176.00 | 176.00 | 166.46 | 557,453 |
| 2024-08-30 | 177.00 | 178.40 | 176.20 | 176.20 | 166.65 | 1,573,858 |
| 2024-08-29 | 173.60 | 180.80 | 173.60 | 177.20 | 167.59 | 441,975 |
| 2024-08-28 | 180.00 | 180.00 | 176.40 | 179.00 | 169.29 | 399,089 |
| 2024-08-27 | 178.80 | 180.20 | 176.60 | 177.20 | 167.59 | 521,904 |
| 2024-08-23 | 176.60 | 178.60 | 176.00 | 177.00 | 167.40 | 1,114,059 |
| 2024-08-22 | 176.60 | 177.80 | 175.00 | 176.40 | 166.84 | 654,961 |
| 2024-08-21 | 169.20 | 175.60 | 169.20 | 175.60 | 166.08 | 2,612,681 |
| 2024-08-20 | 172.00 | 174.32 | 172.00 | 172.60 | 163.24 | 529,705 |
| 2024-08-19 | 166.20 | 173.00 | 166.20 | 172.00 | 162.67 | 245,029 |
| 2024-08-16 | 169.60 | 171.00 | 168.80 | 170.40 | 161.16 | 531,101 |
| 2024-08-15 | 166.20 | 170.80 | 165.20 | 170.00 | 160.78 | 662,448 |
| 2024-08-14 | 163.20 | 166.80 | 160.00 | 166.80 | 157.76 | 362,648 |
| 2024-08-13 | 163.40 | 166.40 | 159.80 | 161.20 | 152.46 | 238,774 |
| 2024-08-12 | 163.40 | 163.40 | 160.16 | 163.40 | 154.54 | 262,828 |
| 2024-08-09 | 161.60 | 162.40 | 158.77 | 159.60 | 150.95 | 118,412 |
| 2024-08-08 | 160.60 | 161.80 | 158.00 | 159.40 | 150.76 | 334,035 |
| 2024-08-07 | 153.60 | 162.00 | 153.60 | 160.60 | 151.89 | 532,271 |
| 2024-08-06 | 156.80 | 158.80 | 153.40 | 155.40 | 146.97 | 352,455 |
| 2024-08-05 | 162.00 | 162.00 | 153.06 | 154.60 | 146.22 | 613,879 |
| 2024-08-02 | 170.00 | 170.20 | 158.40 | 160.60 | 151.89 | 570,057 |
| 2024-08-01 | 170.40 | 171.60 | 167.88 | 171.00 | 161.73 | 375,005 |
| 2024-07-31 | 160.00 | 171.00 | 160.00 | 171.00 | 161.73 | 685,194 |
| 2024-07-30 | 166.00 | 166.00 | 154.14 | 160.40 | 151.70 | 1,093,075 |
| 2024-07-29 | 166.80 | 167.00 | 164.29 | 165.00 | 156.05 | 306,013 |
| 2024-07-26 | 165.80 | 167.40 | 164.40 | 166.60 | 157.57 | 313,433 |
| 2024-07-25 | 160.20 | 165.80 | 160.20 | 164.60 | 155.68 | 436,799 |
| 2024-07-24 | 165.00 | 165.00 | 162.80 | 163.80 | 154.92 | 1,719,497 |
| 2024-07-23 | 163.40 | 164.40 | 162.20 | 163.40 | 154.54 | 133,884 |
| 2024-07-22 | 160.00 | 164.40 | 160.00 | 163.20 | 154.35 | 88,140 |
| 2024-07-19 | 160.60 | 163.00 | 160.60 | 163.00 | 154.16 | 114,054 |
| 2024-07-18 | 163.60 | 165.00 | 162.50 | 163.80 | 154.92 | 305,268 |
| 2024-07-17 | 165.00 | 165.00 | 161.40 | 162.80 | 153.97 | 210,315 |
| 2024-07-16 | 165.00 | 165.00 | 161.20 | 164.80 | 155.86 | 496,031 |
| 2024-07-15 | 167.00 | 167.00 | 163.40 | 165.20 | 156.24 | 331,170 |
| 2024-07-12 | 166.00 | 166.40 | 163.00 | 165.00 | 156.05 | 309,912 |
| 2024-07-11 | 165.00 | 166.40 | 163.20 | 165.00 | 156.05 | 667,426 |
| 2024-07-10 | 160.00 | 164.60 | 159.00 | 164.60 | 155.68 | 277,427 |
| 2024-07-09 | 163.40 | 163.40 | 158.40 | 159.40 | 150.76 | 111,214 |
| 2024-07-08 | 168.80 | 168.80 | 162.00 | 163.20 | 154.35 | 204,514 |
| 2024-07-05 | 161.00 | 168.80 | 161.00 | 164.40 | 155.49 | 411,707 |
| 2024-07-04 | 164.60 | 166.60 | 162.49 | 162.80 | 153.97 | 310,503 |
| 2024-07-03 | 160.00 | 164.20 | 160.00 | 164.20 | 155.30 | 1,402,997 |
| 2024-07-02 | 160.20 | 162.60 | 159.40 | 160.80 | 152.08 | 160,264 |
| 2024-07-01 | 161.00 | 161.40 | 158.60 | 160.40 | 151.70 | 394,237 |
| 2024-06-28 | 161.00 | 161.80 | 157.40 | 158.80 | 150.19 | 293,951 |
| 2024-06-27 | 160.00 | 162.00 | 157.80 | 159.60 | 150.95 | 245,020 |
| 2024-06-26 | 166.80 | 166.80 | 160.69 | 162.60 | 153.78 | 388,366 |
| 2024-06-25 | 168.20 | 168.20 | 164.00 | 164.00 | 155.11 | 1,934,514 |
| 2024-06-24 | 164.00 | 168.00 | 164.00 | 166.00 | 157.00 | 153,083 |
| 2024-06-21 | 165.20 | 168.40 | 164.00 | 165.00 | 156.05 | 638,169 |
| 2024-06-20 | 165.80 | 170.00 | 164.80 | 167.80 | 158.70 | 566,315 |
| 2024-06-19 | 171.00 | 172.28 | 164.60 | 164.60 | 155.68 | 945,253 |
| 2024-06-18 | 173.20 | 173.20 | 170.20 | 171.00 | 161.73 | 786,275 |
| 2024-06-17 | 169.60 | 172.00 | 166.60 | 170.00 | 160.78 | 123,100 |
| 2024-06-14 | 171.40 | 173.00 | 168.00 | 170.00 | 160.78 | 704,101 |
| 2024-06-13 | 164.20 | 172.80 | 164.20 | 171.20 | 161.92 | 10,422,670 |
| 2024-06-12 | 167.00 | 170.40 | 165.40 | 168.40 | 159.27 | 149,536 |
| 2024-06-11 | 169.40 | 171.60 | 167.40 | 167.40 | 158.32 | 185,848 |
| 2024-06-10 | 172.00 | 173.40 | 167.80 | 167.80 | 158.70 | 462,875 |
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.