Essentra PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 329.50 | 332.50 | 328.50 | 332.50 | 257.40 | 287,872 |
| 2022-04-11 | 336.00 | 336.00 | 329.50 | 333.00 | 257.78 | 677,480 |
| 2022-04-08 | 334.00 | 335.50 | 330.00 | 335.00 | 259.33 | 121,076 |
| 2022-04-07 | 335.00 | 336.00 | 329.50 | 331.50 | 256.62 | 856,762 |
| 2022-04-06 | 332.00 | 333.00 | 329.00 | 333.00 | 257.78 | 1,637,151 |
| 2022-04-05 | 333.00 | 333.00 | 324.00 | 330.00 | 255.46 | 1,458,044 |
| 2022-04-04 | 326.50 | 331.00 | 318.50 | 331.00 | 256.23 | 307,311 |
| 2022-04-01 | 318.50 | 321.00 | 313.50 | 320.50 | 248.11 | 1,104,777 |
| 2022-03-31 | 307.50 | 320.50 | 307.50 | 315.00 | 243.85 | 254,883 |
| 2022-03-30 | 317.00 | 318.50 | 309.50 | 315.00 | 243.85 | 445,267 |
| 2022-03-29 | 320.00 | 322.50 | 317.50 | 318.00 | 246.17 | 1,334,783 |
| 2022-03-28 | 321.00 | 327.00 | 315.00 | 319.00 | 246.95 | 595,763 |
| 2022-03-25 | 315.00 | 322.00 | 314.50 | 319.50 | 247.33 | 224,264 |
| 2022-03-24 | 300.50 | 318.00 | 300.50 | 315.00 | 243.85 | 233,240 |
| 2022-03-23 | 305.00 | 312.00 | 301.00 | 309.50 | 239.59 | 340,680 |
| 2022-03-22 | 302.50 | 315.50 | 302.50 | 314.50 | 243.46 | 218,698 |
| 2022-03-21 | 305.00 | 313.00 | 305.00 | 311.50 | 241.14 | 217,652 |
| 2022-03-18 | 313.50 | 320.50 | 307.40 | 314.00 | 243.07 | 1,114,060 |
| 2022-03-17 | 287.50 | 314.00 | 287.50 | 314.00 | 243.07 | 1,371,283 |
| 2022-03-16 | 284.00 | 291.50 | 279.50 | 285.50 | 221.01 | 1,009,017 |
| 2022-03-15 | 290.00 | 290.00 | 276.00 | 277.00 | 214.43 | 467,444 |
| 2022-03-14 | 274.50 | 286.50 | 274.50 | 281.50 | 217.92 | 293,666 |
| 2022-03-11 | 285.50 | 289.50 | 279.00 | 279.00 | 215.98 | 311,148 |
| 2022-03-10 | 284.50 | 284.50 | 277.50 | 277.50 | 214.82 | 402,620 |
| 2022-03-09 | 278.50 | 280.50 | 272.00 | 280.50 | 217.14 | 628,876 |
| 2022-03-08 | 260.00 | 272.50 | 258.50 | 272.50 | 210.95 | 670,851 |
| 2022-03-07 | 269.00 | 269.50 | 257.50 | 257.50 | 199.34 | 566,311 |
| 2022-03-04 | 284.00 | 286.50 | 273.50 | 273.50 | 211.72 | 436,614 |
| 2022-03-03 | 293.50 | 295.00 | 285.00 | 287.00 | 222.17 | 380,958 |
| 2022-03-02 | 299.00 | 299.00 | 289.50 | 291.00 | 225.27 | 472,180 |
| 2022-03-01 | 304.50 | 304.50 | 289.31 | 292.00 | 226.04 | 275,248 |
| 2022-02-28 | 301.00 | 305.50 | 297.50 | 305.50 | 236.49 | 314,610 |
| 2022-02-25 | 303.50 | 306.50 | 298.50 | 300.00 | 232.24 | 352,249 |
| 2022-02-24 | 302.00 | 309.00 | 301.70 | 302.00 | 233.79 | 379,507 |
| 2022-02-23 | 310.00 | 315.00 | 305.00 | 309.50 | 239.59 | 277,819 |
| 2022-02-22 | 305.50 | 315.00 | 303.00 | 311.50 | 241.14 | 443,622 |
| 2022-02-21 | 321.00 | 321.00 | 307.50 | 309.00 | 239.20 | 601,725 |
| 2022-02-18 | 324.00 | 324.00 | 309.78 | 313.50 | 242.69 | 156,402 |
| 2022-02-17 | 309.50 | 319.00 | 309.50 | 315.00 | 243.85 | 357,318 |
| 2022-02-16 | 321.50 | 324.00 | 315.00 | 317.00 | 245.40 | 769,559 |
| 2022-02-15 | 332.50 | 332.50 | 319.50 | 320.00 | 247.72 | 485,216 |
| 2022-02-14 | 327.00 | 327.50 | 321.50 | 322.50 | 249.65 | 387,572 |
| 2022-02-11 | 322.00 | 329.00 | 322.00 | 328.50 | 254.30 | 232,913 |
| 2022-02-10 | 332.00 | 332.50 | 328.00 | 329.50 | 255.07 | 76,774 |
| 2022-02-09 | 331.50 | 332.50 | 329.50 | 331.00 | 256.23 | 388,031 |
| 2022-02-08 | 331.00 | 337.50 | 325.21 | 329.50 | 255.07 | 200,328 |
| 2022-02-07 | 329.00 | 337.00 | 329.00 | 337.00 | 260.88 | 98,831 |
| 2022-02-04 | 326.50 | 335.00 | 326.50 | 332.50 | 257.40 | 217,297 |
| 2022-02-03 | 335.50 | 343.00 | 330.50 | 330.50 | 255.85 | 340,892 |
| 2022-02-02 | 343.50 | 344.00 | 337.00 | 337.00 | 260.88 | 361,282 |
| 2022-02-01 | 343.00 | 345.00 | 341.50 | 341.50 | 264.36 | 235,471 |
| 2022-01-31 | 342.50 | 343.50 | 337.00 | 343.50 | 265.91 | 233,725 |
| 2022-01-28 | 340.00 | 343.50 | 335.50 | 336.50 | 260.49 | 636,578 |
| 2022-01-27 | 340.00 | 345.50 | 340.00 | 344.00 | 266.30 | 229,211 |
| 2022-01-26 | 341.00 | 346.50 | 341.00 | 344.00 | 266.30 | 623,406 |
| 2022-01-25 | 334.00 | 343.00 | 330.00 | 341.00 | 263.98 | 771,843 |
| 2022-01-24 | 337.00 | 339.50 | 329.00 | 330.00 | 255.46 | 574,627 |
| 2022-01-21 | 343.50 | 348.50 | 339.50 | 340.00 | 263.20 | 298,364 |
| 2022-01-20 | 350.50 | 352.00 | 346.00 | 349.00 | 270.17 | 239,064 |
| 2022-01-19 | 343.50 | 355.00 | 343.50 | 350.00 | 270.94 | 165,818 |
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.