Essentra PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 83.600 | 83.600 | 80.500 | 80.900 | 79.066 | 705,989 |
| 2026-04-28 | 81.000 | 83.600 | 81.000 | 81.400 | 79.555 | 373,394 |
| 2026-04-27 | 82.000 | 84.700 | 82.000 | 83.500 | 81.608 | 454,070 |
| 2026-04-24 | 84.600 | 84.600 | 81.200 | 83.700 | 81.803 | 610,356 |
| 2026-04-23 | 81.400 | 82.900 | 81.000 | 82.200 | 80.337 | 1,292,618 |
| 2026-04-22 | 83.500 | 84.400 | 81.400 | 81.400 | 79.555 | 1,180,348 |
| 2026-04-21 | 85.700 | 86.500 | 83.000 | 83.100 | 81.217 | 4,471,309 |
| 2026-04-20 | 84.000 | 85.700 | 83.200 | 84.000 | 82.096 | 1,851,961 |
← NewerPage 3 of 3 · 128 trading days
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.