Essentra PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-25 | 269.50 | 273.50 | 263.50 | 273.50 | 211.72 | 563,658 |
| 2021-10-22 | 252.50 | 265.50 | 252.50 | 264.50 | 204.76 | 500,082 |
| 2021-10-21 | 251.50 | 255.50 | 250.00 | 254.50 | 197.01 | 728,756 |
| 2021-10-20 | 257.00 | 258.00 | 251.00 | 251.00 | 194.30 | 192,378 |
| 2021-10-19 | 261.50 | 261.50 | 254.50 | 257.00 | 198.95 | 767,035 |
| 2021-10-18 | 254.00 | 259.00 | 252.39 | 254.50 | 197.01 | 661,034 |
| 2021-10-15 | 260.50 | 263.00 | 256.50 | 257.00 | 198.95 | 398,183 |
| 2021-10-14 | 257.00 | 260.50 | 257.00 | 259.00 | 200.50 | 165,477 |
← NewerPage 22 of 22 · 1,268 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.