Essentra PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 177.40 | 178.20 | 174.00 | 175.40 | 163.72 | 192,263 |
| 2024-03-08 | 176.00 | 178.20 | 174.40 | 178.00 | 166.15 | 288,194 |
| 2024-03-07 | 173.00 | 176.80 | 172.80 | 175.00 | 163.35 | 182,723 |
| 2024-03-06 | 167.00 | 177.20 | 167.00 | 173.40 | 161.86 | 271,098 |
| 2024-03-05 | 171.80 | 171.80 | 170.00 | 171.40 | 159.99 | 186,713 |
| 2024-03-04 | 170.60 | 173.00 | 169.80 | 170.20 | 158.87 | 315,262 |
| 2024-03-01 | 162.40 | 171.80 | 162.40 | 171.80 | 160.36 | 579,277 |
| 2024-02-29 | 169.00 | 169.00 | 165.60 | 166.60 | 155.51 | 878,541 |
| 2024-02-28 | 163.60 | 165.40 | 161.60 | 165.40 | 154.39 | 751,973 |
| 2024-02-27 | 163.80 | 164.20 | 161.40 | 162.80 | 151.96 | 432,451 |
| 2024-02-26 | 164.00 | 165.40 | 161.40 | 162.60 | 151.78 | 658,227 |
| 2024-02-23 | 164.60 | 167.00 | 161.80 | 163.20 | 152.34 | 600,904 |
| 2024-02-22 | 165.00 | 165.00 | 163.00 | 163.20 | 152.34 | 157,792 |
| 2024-02-21 | 167.00 | 169.00 | 164.00 | 164.00 | 153.08 | 579,113 |
| 2024-02-20 | 167.60 | 169.60 | 167.00 | 167.00 | 155.88 | 198,231 |
| 2024-02-19 | 170.00 | 173.09 | 170.00 | 170.20 | 158.87 | 264,959 |
| 2024-02-16 | 172.20 | 173.00 | 166.45 | 172.60 | 161.11 | 161,140 |
| 2024-02-15 | 167.80 | 168.80 | 163.80 | 168.00 | 156.82 | 140,568 |
| 2024-02-14 | 165.60 | 167.80 | 165.00 | 166.40 | 155.32 | 233,700 |
| 2024-02-13 | 168.20 | 168.40 | 163.20 | 166.20 | 155.14 | 226,194 |
| 2024-02-12 | 165.00 | 168.00 | 163.40 | 168.00 | 156.82 | 131,577 |
| 2024-02-09 | 170.20 | 170.20 | 163.40 | 163.40 | 152.52 | 108,520 |
| 2024-02-08 | 168.20 | 169.20 | 166.60 | 167.60 | 156.44 | 190,566 |
| 2024-02-07 | 168.40 | 168.68 | 164.40 | 165.60 | 154.58 | 264,272 |
| 2024-02-06 | 168.00 | 168.60 | 163.80 | 168.20 | 157.00 | 345,133 |
| 2024-02-05 | 172.00 | 173.17 | 167.00 | 167.00 | 155.88 | 271,753 |
| 2024-02-02 | 176.00 | 176.00 | 168.40 | 171.00 | 159.62 | 592,132 |
| 2024-02-01 | 171.00 | 174.60 | 171.00 | 172.40 | 160.92 | 297,404 |
| 2024-01-31 | 173.40 | 174.80 | 172.80 | 173.00 | 161.48 | 303,588 |
| 2024-01-30 | 171.00 | 172.60 | 170.00 | 171.80 | 160.36 | 428,435 |
| 2024-01-29 | 171.60 | 172.80 | 168.80 | 172.40 | 160.92 | 117,131 |
| 2024-01-26 | 168.00 | 173.00 | 167.00 | 173.00 | 161.48 | 849,384 |
| 2024-01-25 | 168.80 | 168.80 | 164.00 | 166.20 | 155.14 | 191,101 |
| 2024-01-24 | 166.40 | 166.40 | 162.80 | 165.00 | 154.02 | 951,771 |
| 2024-01-23 | 162.80 | 164.00 | 160.20 | 162.60 | 151.78 | 248,906 |
| 2024-01-22 | 162.80 | 165.00 | 161.40 | 161.60 | 150.84 | 142,971 |
| 2024-01-19 | 161.20 | 163.40 | 160.28 | 162.40 | 151.59 | 1,236,232 |
| 2024-01-18 | 156.00 | 162.80 | 156.00 | 161.60 | 150.84 | 919,520 |
| 2024-01-17 | 155.00 | 157.80 | 152.00 | 157.00 | 146.55 | 495,424 |
| 2024-01-16 | 160.00 | 162.00 | 158.00 | 158.00 | 147.48 | 2,357,683 |
| 2024-01-15 | 164.80 | 164.80 | 157.60 | 159.00 | 148.42 | 260,900 |
| 2024-01-12 | 161.00 | 161.80 | 158.60 | 160.00 | 149.35 | 182,205 |
| 2024-01-11 | 158.60 | 163.00 | 157.20 | 158.00 | 147.48 | 182,959 |
| 2024-01-10 | 165.80 | 166.80 | 159.20 | 159.20 | 148.60 | 451,175 |
| 2024-01-09 | 159.80 | 175.60 | 159.40 | 165.00 | 154.02 | 2,058,439 |
| 2024-01-08 | 162.40 | 164.80 | 160.60 | 163.00 | 152.15 | 675,504 |
| 2024-01-05 | 171.40 | 171.40 | 162.60 | 163.60 | 152.71 | 249,784 |
| 2024-01-04 | 166.00 | 169.40 | 164.40 | 167.40 | 156.26 | 283,556 |
| 2024-01-03 | 168.80 | 173.80 | 164.40 | 165.80 | 154.76 | 636,706 |
| 2024-01-02 | 164.60 | 172.00 | 164.60 | 170.40 | 159.06 | 431,401 |
| 2023-12-29 | 173.60 | 173.60 | 169.60 | 169.60 | 158.31 | 254,744 |
| 2023-12-28 | 163.00 | 170.20 | 161.00 | 169.80 | 158.50 | 729,220 |
| 2023-12-27 | 165.80 | 167.60 | 164.80 | 166.00 | 154.95 | 247,063 |
| 2023-12-22 | 164.80 | 167.00 | 161.40 | 166.00 | 154.95 | 806,959 |
| 2023-12-21 | 162.00 | 163.40 | 160.60 | 162.00 | 151.22 | 174,504 |
| 2023-12-20 | 163.80 | 165.00 | 161.20 | 163.60 | 152.71 | 234,633 |
| 2023-12-19 | 159.00 | 165.20 | 159.00 | 161.80 | 151.03 | 248,070 |
| 2023-12-18 | 165.40 | 165.40 | 158.80 | 163.00 | 152.15 | 312,495 |
| 2023-12-15 | 165.80 | 165.80 | 161.00 | 161.80 | 151.03 | 879,735 |
| 2023-12-14 | 159.80 | 164.40 | 159.00 | 161.40 | 150.66 | 556,836 |
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.