Essentra PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 120.20 | 122.20 | 119.20 | 120.20 | 114.69 | 716,926 |
| 2025-02-19 | 121.80 | 125.60 | 121.20 | 121.20 | 115.64 | 1,842,923 |
| 2025-02-18 | 124.80 | 126.00 | 123.60 | 125.00 | 119.27 | 535,180 |
| 2025-02-17 | 121.00 | 125.60 | 121.00 | 125.60 | 119.84 | 1,406,702 |
| 2025-02-14 | 121.80 | 124.60 | 121.80 | 124.00 | 118.31 | 1,278,408 |
| 2025-02-13 | 121.60 | 125.40 | 121.60 | 124.00 | 118.31 | 1,880,484 |
| 2025-02-12 | 122.20 | 124.80 | 122.20 | 124.00 | 118.31 | 2,442,496 |
| 2025-02-11 | 125.20 | 127.60 | 124.00 | 124.80 | 119.07 | 1,161,213 |
| 2025-02-10 | 124.40 | 126.80 | 124.20 | 126.20 | 120.41 | 368,511 |
| 2025-02-07 | 123.40 | 125.60 | 123.40 | 124.20 | 118.50 | 1,092,602 |
| 2025-02-06 | 121.00 | 126.00 | 121.00 | 124.60 | 118.88 | 353,118 |
| 2025-02-05 | 122.00 | 124.20 | 120.40 | 123.40 | 117.74 | 2,244,321 |
| 2025-02-04 | 120.40 | 123.03 | 120.40 | 122.00 | 116.40 | 917,432 |
| 2025-02-03 | 121.00 | 123.14 | 119.80 | 122.20 | 116.59 | 683,956 |
| 2025-01-31 | 123.80 | 125.20 | 123.40 | 124.60 | 118.88 | 853,980 |
| 2025-01-30 | 117.60 | 123.80 | 117.60 | 123.80 | 118.12 | 280,126 |
| 2025-01-29 | 118.20 | 121.20 | 118.20 | 120.80 | 115.26 | 995,068 |
| 2025-01-28 | 117.60 | 121.03 | 117.60 | 120.40 | 114.88 | 879,630 |
| 2025-01-27 | 118.20 | 120.40 | 118.20 | 120.00 | 114.49 | 318,677 |
| 2025-01-24 | 119.40 | 121.40 | 118.20 | 119.00 | 113.54 | 284,816 |
| 2025-01-23 | 119.00 | 121.60 | 118.30 | 119.00 | 113.54 | 556,705 |
| 2025-01-22 | 121.20 | 123.00 | 118.60 | 119.40 | 113.92 | 1,018,130 |
| 2025-01-21 | 121.20 | 122.80 | 117.20 | 121.40 | 115.83 | 974,490 |
| 2025-01-20 | 124.20 | 124.57 | 122.00 | 122.40 | 116.78 | 456,776 |
| 2025-01-17 | 121.00 | 125.15 | 121.00 | 123.40 | 117.74 | 496,479 |
| 2025-01-16 | 119.20 | 124.20 | 119.20 | 123.60 | 117.93 | 599,336 |
| 2025-01-15 | 120.20 | 122.00 | 117.80 | 121.80 | 116.21 | 669,796 |
| 2025-01-14 | 121.40 | 121.40 | 117.20 | 117.20 | 111.82 | 1,162,521 |
| 2025-01-13 | 120.60 | 121.60 | 118.00 | 118.00 | 112.59 | 355,661 |
| 2025-01-10 | 120.20 | 121.80 | 117.59 | 120.60 | 115.07 | 527,968 |
| 2025-01-09 | 124.80 | 126.20 | 121.00 | 121.00 | 115.45 | 640,677 |
| 2025-01-08 | 131.60 | 131.60 | 125.60 | 125.60 | 119.84 | 435,978 |
| 2025-01-07 | 129.00 | 130.20 | 127.80 | 129.80 | 123.84 | 421,095 |
| 2025-01-06 | 132.80 | 132.80 | 129.40 | 130.20 | 124.23 | 331,002 |
| 2025-01-03 | 130.60 | 130.60 | 129.00 | 130.40 | 124.42 | 220,563 |
| 2025-01-02 | 129.20 | 133.60 | 129.20 | 131.40 | 125.37 | 237,211 |
| 2024-12-31 | 130.00 | 133.00 | 130.00 | 133.00 | 126.90 | 120,111 |
| 2024-12-30 | 130.40 | 130.80 | 128.80 | 130.20 | 124.23 | 236,643 |
| 2024-12-27 | 129.40 | 131.80 | 129.40 | 131.60 | 125.56 | 203,638 |
| 2024-12-24 | 129.20 | 131.40 | 129.20 | 131.40 | 125.37 | 89,764 |
| 2024-12-23 | 128.60 | 130.60 | 128.60 | 130.60 | 124.61 | 261,856 |
| 2024-12-20 | 128.40 | 131.60 | 128.40 | 130.40 | 124.42 | 854,530 |
| 2024-12-19 | 133.00 | 133.20 | 131.00 | 131.20 | 125.18 | 622,265 |
| 2024-12-18 | 134.80 | 136.47 | 133.84 | 134.00 | 127.85 | 766,338 |
| 2024-12-17 | 136.80 | 138.00 | 134.93 | 135.20 | 129.00 | 486,384 |
| 2024-12-16 | 140.00 | 141.40 | 137.60 | 137.60 | 131.29 | 1,089,532 |
| 2024-12-13 | 143.00 | 144.20 | 139.20 | 140.60 | 134.15 | 722,056 |
| 2024-12-12 | 143.40 | 147.00 | 143.20 | 143.20 | 136.63 | 272,463 |
| 2024-12-11 | 149.60 | 149.60 | 145.00 | 147.00 | 140.26 | 177,045 |
| 2024-12-10 | 144.40 | 148.20 | 144.40 | 146.80 | 140.06 | 303,083 |
| 2024-12-09 | 143.80 | 148.80 | 143.80 | 148.00 | 141.21 | 284,958 |
| 2024-12-06 | 148.60 | 148.60 | 145.20 | 147.60 | 140.83 | 690,787 |
| 2024-12-05 | 144.40 | 147.60 | 144.40 | 145.80 | 139.11 | 950,668 |
| 2024-12-04 | 145.00 | 148.51 | 144.20 | 147.40 | 140.64 | 1,372,625 |
| 2024-12-03 | 144.00 | 146.00 | 144.00 | 144.60 | 137.97 | 775,254 |
| 2024-12-02 | 147.00 | 147.00 | 144.00 | 144.00 | 137.39 | 335,966 |
| 2024-11-29 | 147.00 | 147.00 | 144.20 | 144.80 | 138.16 | 292,581 |
| 2024-11-28 | 146.60 | 147.40 | 145.60 | 146.80 | 140.06 | 192,921 |
| 2024-11-27 | 149.00 | 149.00 | 145.40 | 145.60 | 138.92 | 151,631 |
| 2024-11-26 | 146.40 | 148.60 | 145.20 | 146.20 | 139.49 | 293,823 |
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.