Essentra PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 250.50 | 252.00 | 248.00 | 249.50 | 195.51 | 1,627,281 |
| 2022-07-11 | 250.00 | 252.00 | 246.50 | 251.00 | 196.69 | 1,398,697 |
| 2022-07-08 | 248.50 | 254.00 | 246.00 | 251.50 | 197.08 | 579,400 |
| 2022-07-07 | 249.00 | 251.50 | 246.83 | 249.50 | 195.51 | 717,680 |
| 2022-07-06 | 248.50 | 249.50 | 244.00 | 247.00 | 193.55 | 228,514 |
| 2022-07-05 | 247.50 | 250.00 | 241.50 | 243.50 | 190.81 | 2,773,891 |
| 2022-07-04 | 247.00 | 249.84 | 245.00 | 249.00 | 195.12 | 151,336 |
| 2022-07-01 | 242.50 | 249.00 | 241.50 | 247.00 | 193.55 | 261,266 |
| 2022-06-30 | 255.50 | 255.50 | 245.00 | 248.50 | 194.73 | 666,454 |
| 2022-06-29 | 271.00 | 271.00 | 257.50 | 257.50 | 201.78 | 335,534 |
| 2022-06-28 | 268.50 | 273.50 | 262.86 | 263.50 | 206.48 | 328,909 |
| 2022-06-27 | 276.50 | 278.50 | 268.50 | 272.00 | 213.14 | 464,706 |
| 2022-06-24 | 282.00 | 283.13 | 268.00 | 270.00 | 211.57 | 1,174,101 |
| 2022-06-23 | 275.00 | 280.00 | 272.50 | 272.50 | 213.53 | 894,111 |
| 2022-06-22 | 278.50 | 280.50 | 270.50 | 276.00 | 216.28 | 1,797,092 |
| 2022-06-21 | 290.50 | 292.50 | 281.00 | 281.00 | 220.19 | 1,364,535 |
| 2022-06-20 | 288.50 | 288.50 | 280.00 | 285.00 | 223.33 | 107,960 |
| 2022-06-17 | 290.00 | 290.00 | 281.50 | 282.50 | 221.37 | 327,743 |
| 2022-06-16 | 296.00 | 296.00 | 280.00 | 284.50 | 222.94 | 727,748 |
| 2022-06-15 | 291.00 | 297.00 | 291.00 | 293.00 | 229.60 | 2,559,811 |
| 2022-06-14 | 294.00 | 300.50 | 290.50 | 291.00 | 228.03 | 513,068 |
| 2022-06-13 | 306.50 | 306.50 | 297.00 | 299.50 | 234.69 | 184,500 |
| 2022-06-10 | 313.00 | 319.50 | 307.50 | 310.50 | 243.31 | 1,630,325 |
| 2022-06-09 | 324.50 | 328.00 | 319.00 | 320.00 | 250.75 | 228,205 |
| 2022-06-08 | 329.50 | 329.50 | 322.00 | 325.50 | 255.06 | 684,973 |
| 2022-06-07 | 315.00 | 324.50 | 315.00 | 324.50 | 254.28 | 324,796 |
| 2022-06-06 | 323.00 | 323.50 | 318.00 | 319.00 | 249.97 | 232,908 |
| 2022-06-01 | 317.00 | 321.00 | 314.50 | 316.50 | 248.01 | 174,960 |
| 2022-05-31 | 320.00 | 322.50 | 315.00 | 318.00 | 249.19 | 689,098 |
| 2022-05-30 | 326.50 | 326.50 | 318.50 | 321.00 | 251.54 | 186,483 |
| 2022-05-27 | 316.50 | 322.50 | 316.50 | 320.00 | 250.75 | 139,706 |
| 2022-05-26 | 314.50 | 321.50 | 311.50 | 317.50 | 248.80 | 240,732 |
| 2022-05-25 | 317.50 | 325.00 | 310.00 | 313.00 | 245.27 | 248,310 |
| 2022-05-24 | 312.50 | 321.74 | 312.50 | 320.50 | 251.15 | 795,759 |
| 2022-05-23 | 302.50 | 314.00 | 301.63 | 314.00 | 246.05 | 445,207 |
| 2022-05-20 | 297.00 | 304.00 | 295.00 | 303.00 | 237.43 | 456,193 |
| 2022-05-19 | 303.00 | 306.00 | 295.00 | 295.00 | 231.16 | 286,940 |
| 2022-05-18 | 298.50 | 308.50 | 298.50 | 308.00 | 241.35 | 649,351 |
| 2022-05-17 | 298.50 | 305.50 | 298.50 | 300.00 | 235.08 | 388,520 |
| 2022-05-16 | 304.50 | 304.50 | 295.50 | 299.00 | 234.30 | 323,272 |
| 2022-05-13 | 292.50 | 298.50 | 291.50 | 298.00 | 233.51 | 184,360 |
| 2022-05-12 | 298.00 | 299.50 | 286.50 | 290.50 | 227.64 | 320,552 |
| 2022-05-11 | 297.00 | 303.00 | 297.00 | 301.50 | 236.26 | 587,145 |
| 2022-05-10 | 292.50 | 299.50 | 292.50 | 297.50 | 233.12 | 510,617 |
| 2022-05-09 | 303.00 | 303.00 | 287.50 | 291.50 | 228.42 | 393,885 |
| 2022-05-06 | 313.00 | 315.50 | 288.50 | 295.50 | 231.56 | 571,873 |
| 2022-05-05 | 315.00 | 316.50 | 308.50 | 314.50 | 246.44 | 530,505 |
| 2022-05-04 | 311.00 | 315.50 | 308.50 | 312.50 | 244.88 | 1,404,991 |
| 2022-05-03 | 310.50 | 316.90 | 310.50 | 311.00 | 243.70 | 572,358 |
| 2022-04-29 | 321.50 | 325.50 | 314.50 | 314.50 | 246.44 | 279,354 |
| 2022-04-28 | 320.00 | 321.50 | 318.00 | 320.00 | 250.75 | 214,338 |
| 2022-04-27 | 318.00 | 320.00 | 312.50 | 317.50 | 248.80 | 208,958 |
| 2022-04-26 | 322.00 | 324.50 | 315.50 | 317.00 | 248.40 | 992,016 |
| 2022-04-25 | 317.50 | 321.00 | 314.50 | 317.50 | 248.80 | 383,895 |
| 2022-04-22 | 330.50 | 333.00 | 321.50 | 322.00 | 252.32 | 6,600,752 |
| 2022-04-21 | 329.00 | 335.50 | 325.50 | 333.00 | 260.94 | 671,090 |
| 2022-04-20 | 325.50 | 330.50 | 322.50 | 330.50 | 255.85 | 158,193 |
| 2022-04-19 | 326.50 | 333.00 | 323.50 | 323.50 | 250.43 | 337,612 |
| 2022-04-14 | 333.00 | 333.00 | 325.50 | 332.00 | 257.01 | 990,157 |
| 2022-04-13 | 326.50 | 333.00 | 326.50 | 330.00 | 255.46 | 633,465 |
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.