Essentra PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 91.000 | 96.600 | 91.000 | 96.100 | 93.922 | 805,023 |
| 2025-11-10 | 94.000 | 94.200 | 90.800 | 90.900 | 88.840 | 600,677 |
| 2025-11-07 | 94.000 | 95.000 | 91.900 | 93.200 | 91.088 | 1,552,492 |
| 2025-11-06 | 92.600 | 95.100 | 92.300 | 93.500 | 91.381 | 840,965 |
| 2025-11-05 | 92.900 | 95.500 | 92.500 | 93.000 | 90.892 | 395,864 |
| 2025-11-04 | 95.400 | 96.000 | 93.000 | 93.700 | 91.576 | 1,078,764 |
| 2025-11-03 | 99.400 | 99.400 | 95.500 | 95.700 | 93.531 | 859,526 |
| 2025-10-31 | 101.20 | 101.20 | 97.000 | 97.400 | 95.193 | 526,563 |
| 2025-10-30 | 103.80 | 105.03 | 93.900 | 99.300 | 97.049 | 2,044,190 |
| 2025-10-29 | 109.00 | 109.00 | 106.00 | 106.40 | 103.99 | 556,666 |
| 2025-10-28 | 109.00 | 109.00 | 106.00 | 106.60 | 104.18 | 1,081,653 |
| 2025-10-27 | 114.00 | 114.00 | 108.20 | 108.20 | 105.75 | 514,173 |
| 2025-10-24 | 114.00 | 114.00 | 111.00 | 112.40 | 109.85 | 1,218,553 |
| 2025-10-23 | 111.00 | 113.60 | 110.40 | 111.80 | 109.27 | 239,760 |
← NewerPage 5 of 5 · 254 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.