Essentra PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 232.00 | 241.00 | 230.50 | 236.00 | 187.10 | 471,827 |
| 2022-12-30 | 238.00 | 241.00 | 236.50 | 236.50 | 187.50 | 66,988 |
| 2022-12-29 | 234.00 | 241.50 | 233.00 | 238.50 | 189.09 | 103,606 |
| 2022-12-28 | 242.50 | 242.50 | 237.00 | 237.50 | 188.29 | 189,869 |
| 2022-12-23 | 236.50 | 241.50 | 236.50 | 241.50 | 191.47 | 75,921 |
| 2022-12-22 | 242.00 | 246.00 | 238.50 | 241.50 | 191.47 | 237,415 |
| 2022-12-21 | 230.00 | 240.50 | 228.76 | 239.50 | 189.88 | 4,726,267 |
| 2022-12-20 | 232.50 | 234.00 | 229.00 | 231.50 | 183.54 | 222,536 |
| 2022-12-19 | 228.00 | 234.50 | 226.50 | 234.50 | 185.92 | 417,770 |
| 2022-12-16 | 227.50 | 232.00 | 224.14 | 227.50 | 180.37 | 1,102,600 |
| 2022-12-15 | 228.50 | 234.00 | 226.50 | 231.50 | 183.54 | 708,408 |
| 2022-12-14 | 234.00 | 235.50 | 229.50 | 233.50 | 185.12 | 273,107 |
| 2022-12-13 | 232.50 | 239.50 | 231.00 | 235.00 | 186.31 | 610,315 |
| 2022-12-12 | 230.50 | 235.00 | 226.50 | 234.00 | 185.52 | 1,217,284 |
| 2022-12-09 | 237.00 | 238.00 | 229.08 | 231.00 | 183.14 | 241,230 |
| 2022-12-08 | 237.00 | 239.00 | 231.00 | 234.50 | 185.92 | 146,093 |
| 2022-12-07 | 241.00 | 241.50 | 234.50 | 238.50 | 189.09 | 741,888 |
| 2022-12-06 | 241.50 | 245.50 | 240.01 | 242.00 | 191.86 | 759,958 |
| 2022-12-05 | 250.00 | 250.00 | 243.50 | 245.50 | 194.64 | 180,485 |
| 2022-12-02 | 250.00 | 250.00 | 243.00 | 250.00 | 198.20 | 239,699 |
| 2022-12-01 | 245.00 | 256.00 | 245.00 | 248.50 | 197.01 | 637,294 |
| 2022-11-30 | 249.50 | 252.98 | 240.00 | 244.00 | 193.45 | 796,048 |
| 2022-11-29 | 251.00 | 251.00 | 243.00 | 244.00 | 193.45 | 241,375 |
| 2022-11-28 | 247.50 | 251.50 | 244.50 | 249.00 | 197.41 | 434,545 |
| 2022-11-25 | 249.50 | 252.00 | 243.50 | 252.00 | 199.79 | 279,712 |
| 2022-11-24 | 254.00 | 254.00 | 246.00 | 248.50 | 197.01 | 338,963 |
| 2022-11-23 | 248.00 | 250.50 | 242.00 | 249.50 | 197.81 | 499,344 |
| 2022-11-22 | 231.50 | 244.50 | 231.50 | 242.50 | 192.26 | 362,680 |
| 2022-11-21 | 233.50 | 235.00 | 227.50 | 234.50 | 185.92 | 253,062 |
| 2022-11-18 | 225.50 | 231.50 | 220.50 | 230.00 | 182.35 | 232,291 |
| 2022-11-17 | 229.00 | 229.50 | 225.00 | 226.50 | 179.57 | 473,265 |
| 2022-11-16 | 230.50 | 232.00 | 226.00 | 230.50 | 182.74 | 351,613 |
| 2022-11-15 | 237.00 | 242.50 | 233.50 | 233.50 | 185.12 | 337,142 |
| 2022-11-14 | 235.00 | 238.50 | 229.50 | 234.50 | 185.92 | 238,566 |
| 2022-11-11 | 230.50 | 240.00 | 230.00 | 235.00 | 186.31 | 524,302 |
| 2022-11-10 | 226.50 | 233.00 | 222.00 | 229.00 | 181.56 | 483,609 |
| 2022-11-09 | 233.50 | 233.50 | 222.00 | 224.50 | 177.99 | 165,400 |
| 2022-11-08 | 226.50 | 234.50 | 224.54 | 233.00 | 184.73 | 901,573 |
| 2022-11-07 | 225.50 | 230.00 | 222.50 | 230.00 | 182.35 | 352,913 |
| 2022-11-04 | 211.50 | 223.00 | 211.50 | 222.50 | 176.40 | 1,708,886 |
| 2022-11-03 | 217.50 | 219.00 | 210.00 | 217.00 | 172.04 | 525,592 |
| 2022-11-02 | 222.00 | 223.22 | 207.50 | 212.50 | 168.47 | 861,561 |
| 2022-11-01 | 229.50 | 229.50 | 220.50 | 222.00 | 176.01 | 624,845 |
| 2022-10-31 | 221.50 | 227.00 | 219.94 | 225.00 | 178.38 | 330,786 |
| 2022-10-28 | 224.00 | 226.00 | 222.50 | 225.00 | 178.38 | 724,195 |
| 2022-10-27 | 225.00 | 228.50 | 221.50 | 226.50 | 179.57 | 969,877 |
| 2022-10-26 | 222.50 | 228.50 | 216.50 | 227.50 | 180.37 | 307,609 |
| 2022-10-25 | 212.00 | 219.00 | 212.00 | 216.50 | 171.64 | 2,461,158 |
| 2022-10-24 | 213.50 | 214.07 | 207.50 | 213.00 | 168.87 | 341,409 |
| 2022-10-21 | 202.50 | 211.00 | 202.50 | 211.00 | 167.28 | 549,450 |
| 2022-10-20 | 200.00 | 208.00 | 199.09 | 208.00 | 164.91 | 1,840,659 |
| 2022-10-19 | 208.50 | 208.50 | 200.00 | 201.50 | 159.75 | 388,802 |
| 2022-10-18 | 209.00 | 212.50 | 205.00 | 206.00 | 163.32 | 374,513 |
| 2022-10-17 | 200.00 | 208.00 | 199.80 | 207.00 | 164.11 | 565,848 |
| 2022-10-14 | 205.00 | 210.00 | 201.50 | 201.50 | 159.75 | 464,593 |
| 2022-10-13 | 197.80 | 206.00 | 195.80 | 203.00 | 160.94 | 1,796,951 |
| 2022-10-12 | 210.00 | 210.00 | 200.00 | 200.00 | 158.56 | 714,464 |
| 2022-10-11 | 210.50 | 213.50 | 208.50 | 208.50 | 165.30 | 580,718 |
| 2022-10-10 | 219.00 | 219.00 | 210.00 | 212.50 | 168.47 | 756,404 |
| 2022-10-07 | 231.00 | 231.00 | 219.00 | 219.00 | 173.63 | 721,298 |
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.