Essentra PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 149.40 | 151.80 | 149.40 | 150.00 | 143.12 | 211,237 |
| 2024-11-21 | 145.60 | 149.40 | 145.20 | 149.00 | 142.16 | 205,176 |
| 2024-11-20 | 156.00 | 156.00 | 148.40 | 148.40 | 141.59 | 185,605 |
| 2024-11-19 | 151.60 | 155.89 | 151.00 | 151.60 | 144.64 | 256,016 |
| 2024-11-18 | 151.80 | 156.00 | 151.00 | 153.80 | 146.74 | 188,164 |
| 2024-11-15 | 154.40 | 156.00 | 151.60 | 153.80 | 146.74 | 331,247 |
| 2024-11-14 | 149.20 | 152.60 | 148.00 | 152.60 | 145.60 | 3,513,277 |
| 2024-11-13 | 155.20 | 155.94 | 149.00 | 149.60 | 142.74 | 668,401 |
| 2024-11-12 | 155.20 | 159.80 | 155.20 | 155.20 | 148.08 | 190,000 |
| 2024-11-11 | 156.40 | 159.80 | 156.40 | 158.80 | 151.51 | 145,164 |
| 2024-11-08 | 154.40 | 157.60 | 154.00 | 155.80 | 148.65 | 1,901,539 |
| 2024-11-07 | 156.00 | 156.60 | 152.60 | 154.20 | 147.13 | 210,421 |
| 2024-11-06 | 151.80 | 155.20 | 151.60 | 152.40 | 145.41 | 477,839 |
| 2024-11-05 | 152.20 | 152.20 | 149.20 | 149.20 | 142.35 | 239,914 |
| 2024-11-04 | 148.40 | 151.40 | 148.40 | 150.20 | 143.31 | 197,719 |
| 2024-11-01 | 150.00 | 152.20 | 146.20 | 150.20 | 143.31 | 230,852 |
| 2024-10-31 | 152.60 | 152.60 | 147.40 | 148.40 | 141.59 | 437,064 |
| 2024-10-30 | 148.60 | 153.40 | 148.20 | 149.00 | 142.16 | 668,876 |
| 2024-10-29 | 156.00 | 156.00 | 148.40 | 149.60 | 142.74 | 1,413,717 |
| 2024-10-28 | 156.00 | 156.00 | 152.22 | 153.80 | 146.74 | 135,586 |
| 2024-10-25 | 155.20 | 155.20 | 149.00 | 153.00 | 145.98 | 274,173 |
| 2024-10-24 | 153.20 | 153.43 | 150.54 | 152.00 | 145.03 | 366,557 |
| 2024-10-23 | 156.00 | 156.00 | 151.00 | 151.00 | 144.07 | 315,656 |
| 2024-10-22 | 151.80 | 153.80 | 149.40 | 152.20 | 145.22 | 453,629 |
| 2024-10-21 | 150.80 | 154.40 | 150.80 | 152.00 | 145.03 | 550,201 |
| 2024-10-18 | 149.00 | 153.40 | 149.00 | 152.20 | 145.22 | 203,467 |
| 2024-10-17 | 156.00 | 156.00 | 150.80 | 151.00 | 144.07 | 896,149 |
| 2024-10-16 | 151.00 | 154.00 | 151.00 | 152.20 | 145.22 | 322,192 |
| 2024-10-15 | 153.00 | 155.00 | 152.20 | 152.60 | 145.60 | 537,091 |
| 2024-10-14 | 150.20 | 154.00 | 150.20 | 152.80 | 145.79 | 206,053 |
| 2024-10-11 | 147.60 | 152.20 | 147.60 | 150.60 | 143.69 | 359,769 |
| 2024-10-10 | 147.60 | 151.20 | 147.60 | 151.20 | 144.26 | 526,150 |
| 2024-10-09 | 147.00 | 153.00 | 147.00 | 150.00 | 143.12 | 1,055,074 |
| 2024-10-08 | 147.80 | 151.00 | 147.80 | 150.40 | 143.50 | 227,783 |
| 2024-10-07 | 149.60 | 153.20 | 149.60 | 151.40 | 144.45 | 645,541 |
| 2024-10-04 | 150.00 | 153.80 | 150.00 | 152.80 | 145.79 | 248,541 |
| 2024-10-03 | 148.00 | 150.60 | 148.00 | 150.00 | 143.12 | 272,119 |
| 2024-10-02 | 149.00 | 151.00 | 148.80 | 150.00 | 143.12 | 692,010 |
| 2024-10-01 | 156.00 | 156.00 | 149.80 | 150.00 | 143.12 | 927,535 |
| 2024-09-30 | 155.00 | 155.00 | 150.30 | 152.80 | 145.79 | 441,852 |
| 2024-09-27 | 149.60 | 153.60 | 149.60 | 153.60 | 146.55 | 308,763 |
| 2024-09-26 | 143.60 | 150.00 | 143.60 | 149.60 | 142.74 | 390,185 |
| 2024-09-25 | 150.00 | 154.60 | 146.20 | 146.20 | 139.49 | 358,933 |
| 2024-09-24 | 151.00 | 153.20 | 148.40 | 150.40 | 143.50 | 582,590 |
| 2024-09-23 | 142.40 | 148.60 | 142.40 | 148.00 | 141.21 | 639,659 |
| 2024-09-20 | 141.60 | 148.80 | 141.60 | 148.80 | 141.97 | 2,494,647 |
| 2024-09-19 | 144.00 | 145.20 | 141.60 | 145.00 | 138.35 | 833,739 |
| 2024-09-18 | 141.60 | 143.40 | 140.52 | 143.00 | 135.25 | 2,634,661 |
| 2024-09-17 | 138.80 | 142.00 | 125.92 | 141.80 | 134.11 | 8,383,107 |
| 2024-09-16 | 167.40 | 168.00 | 165.20 | 167.20 | 158.13 | 224,727 |
| 2024-09-13 | 163.80 | 167.20 | 163.80 | 167.00 | 157.95 | 151,464 |
| 2024-09-12 | 161.80 | 164.80 | 161.60 | 163.20 | 154.35 | 602,216 |
| 2024-09-11 | 164.20 | 164.20 | 159.20 | 160.80 | 152.08 | 137,154 |
| 2024-09-10 | 161.20 | 164.00 | 160.00 | 160.20 | 151.51 | 254,474 |
| 2024-09-09 | 164.40 | 167.00 | 162.00 | 163.20 | 154.35 | 190,776 |
| 2024-09-06 | 169.40 | 169.40 | 162.98 | 163.60 | 154.73 | 848,418 |
| 2024-09-05 | 165.20 | 168.60 | 164.60 | 166.80 | 157.76 | 150,510 |
| 2024-09-04 | 168.00 | 171.40 | 166.40 | 166.60 | 157.57 | 403,418 |
| 2024-09-03 | 176.00 | 177.60 | 168.60 | 169.40 | 160.22 | 544,006 |
| 2024-09-02 | 180.00 | 180.00 | 176.00 | 176.00 | 166.46 | 557,453 |
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.