ESSENTRA PLC ORD 25P - Price History
Monthly price history for ESNT.L (ESSENTRA PLC ORD 25P)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | £1.85 | £1.85 |
| April 2024 | £1.77 | £1.77 |
| March 2024 | £1.76 | £1.76 |
| February 2024 | £1.67 | £1.67 |
| January 2024 | £1.73 | £1.73 |
| December 2023 | £1.70 | £1.70 |
| November 2023 | £1.52 | £1.52 |
| October 2023 | £1.49 | £1.49 |
| September 2023 | £1.62 | £1.62 |
| August 2023 | £1.48 | £1.48 |
| July 2023 | £1.62 | £1.62 |
| June 2023 | £1.62 | £1.62 |
| May 2023 | £1.83 | £1.83 |
| April 2023 | £2.06 | £2.06 |
| March 2023 | £1.93 | £1.93 |
| February 2023 | £2.24 | £2.24 |
| January 2023 | £2.16 | £2.16 |
| December 2022 | £2.36 | £2.36 |
| November 2022 | £2.44 | £2.44 |
| October 2022 | £2.25 | £2.25 |
| September 2022 | £1.83 | £1.83 |
| August 2022 | £1.99 | £1.99 |
| July 2022 | £2.48 | £2.48 |
| June 2022 | £2.48 | £2.48 |
| May 2022 | £3.18 | £3.18 |
| April 2022 | £3.14 | £3.14 |
| March 2022 | £3.15 | £3.15 |
| February 2022 | £3.06 | £3.06 |
| January 2022 | £3.44 | £3.44 |
| December 2021 | £3.45 | £3.45 |
| November 2021 | £3.05 | £3.05 |
| October 2021 | £2.90 | £2.90 |
| September 2021 | £2.68 | £2.68 |
| August 2021 | £2.88 | £2.90 |
| July 2021 | £2.81 | £2.84 |
| June 2021 | £3.07 | £3.09 |
| May 2021 | £3.10 | £3.12 |
| April 2021 | £3.16 | £3.18 |
| March 2021 | £2.85 | £2.90 |
| February 2021 | £2.88 | £2.93 |
| January 2021 | £2.83 | £2.89 |
| December 2020 | £3.01 | £3.06 |
| November 2020 | £2.99 | £3.05 |
| October 2020 | £2.42 | £2.47 |
| September 2020 | £2.50 | £2.55 |
| August 2020 | £3.01 | £3.07 |
| July 2020 | £2.96 | £3.01 |
| June 2020 | £2.86 | £2.91 |
| May 2020 | £2.86 | £2.91 |
| April 2020 | £2.74 | £2.79 |
| March 2020 | £2.44 | £2.63 |
| February 2020 | £3.33 | £3.59 |
| January 2020 | £3.89 | £4.19 |
| December 2019 | £4.04 | £4.35 |
| November 2019 | £3.91 | £4.21 |
| October 2019 | £3.54 | £3.81 |
| September 2019 | £3.95 | £4.26 |
| August 2019 | £3.68 | £4.02 |
| July 2019 | £3.90 | £4.26 |
| June 2019 | £3.92 | £4.29 |
| May 2019 | £3.70 | £4.05 |
| April 2019 | £3.86 | £4.23 |
| March 2019 | £3.65 | £4.13 |
| February 2019 | £3.33 | £3.77 |
| January 2019 | £3.30 | £3.73 |
| December 2018 | £3.03 | £3.42 |
| November 2018 | £3.40 | £3.84 |
| October 2018 | £3.38 | £3.82 |
| September 2018 | £3.58 | £4.05 |
| August 2018 | £3.88 | £4.45 |
| July 2018 | £4.19 | £4.81 |
| June 2018 | £4.19 | £4.80 |
| May 2018 | £4.13 | £4.74 |
| April 2018 | £3.84 | £4.41 |
| March 2018 | £3.69 | £4.24 |
| February 2018 | £3.78 | £4.48 |
| January 2018 | £4.32 | £5.12 |
| December 2017 | £4.48 | £5.30 |
| November 2017 | £4.27 | £5.06 |
| October 2017 | £4.50 | £5.32 |
| September 2017 | £4.67 | £5.52 |
| August 2017 | £4.46 | £5.34 |
| July 2017 | £4.47 | £5.36 |
| June 2017 | £4.71 | £5.64 |
| May 2017 | £4.80 | £5.75 |
| April 2017 | £4.52 | £5.42 |
| March 2017 | £4.38 | £5.25 |
| February 2017 | £4.42 | £5.44 |
| January 2017 | £3.33 | £4.09 |
| December 2016 | £3.75 | £4.61 |
| November 2016 | £3.22 | £3.96 |
| October 2016 | £4.15 | £5.10 |
| September 2016 | £3.95 | £4.86 |
| August 2016 | £4.14 | £5.16 |
| July 2016 | £3.89 | £4.85 |
| June 2016 | £4.12 | £5.13 |
| May 2016 | £6.66 | £8.30 |
| April 2016 | £6.52 | £8.12 |
| March 2016 | £6.64 | £8.28 |
| February 2016 | £6.58 | £8.34 |
| January 2016 | £5.79 | £7.34 |
| December 2015 | £6.53 | £8.28 |
| November 2015 | £6.85 | £8.68 |
| October 2015 | £6.64 | £8.42 |
| September 2015 | £6.20 | £7.86 |
| August 2015 | £6.67 | £8.52 |
| July 2015 | £7.14 | £9.12 |
| June 2015 | £7.77 | £9.93 |
| May 2015 | £7.83 | £10 |
| April 2015 | £7.52 | £9.61 |
| March 2015 | £7.78 | £9.94 |
| February 2015 | £7.87 | £10.18 |
| January 2015 | £6.42 | £8.30 |
| December 2014 | £5.66 | £7.32 |
| November 2014 | £5.84 | £7.55 |
| October 2014 | £5.31 | £6.86 |
| September 2014 | £6.17 | £7.98 |
| August 2014 | £6.58 | £8.57 |
| July 2014 | £5.91 | £7.70 |
| June 2014 | £5.86 | £7.64 |
| May 2014 | £6.06 | £7.90 |
| April 2014 | £6.14 | £8 |
| March 2014 | £6.62 | £8.72 |
| February 2014 | £6.75 | £8.90 |
| January 2014 | £6.29 | £8.30 |
| December 2013 | £6.51 | £8.59 |
| November 2013 | £6.22 | £8.20 |
| October 2013 | £5.94 | £7.84 |
| September 2013 | £5.67 | £7.48 |
| August 2013 | £5.80 | £7.70 |
| July 2013 | £5.83 | £7.74 |
| June 2013 | £5.29 | £7.02 |
| May 2013 | £5.25 | £6.98 |
| April 2013 | £5.32 | £7.06 |
| March 2013 | £5.42 | £7.28 |
| February 2013 | £4.75 | £6.38 |
| January 2013 | £4.29 | £5.76 |
| December 2012 | £4.09 | £5.50 |
| November 2012 | £4.36 | £5.86 |
| October 2012 | £4.26 | £5.73 |
| September 2012 | £3.83 | £5.15 |
| August 2012 | £3.95 | £5.35 |
| July 2012 | £3.43 | £4.65 |
| June 2012 | £3.53 | £4.78 |
| May 2012 | £3.32 | £4.49 |
| April 2012 | £3.43 | £4.64 |
| March 2012 | £3.45 | £4.75 |
| February 2012 | £3.27 | £4.50 |
| January 2012 | £2.76 | £3.79 |
| December 2011 | £2.77 | £3.80 |
| November 2011 | £2.86 | £3.93 |
| October 2011 | £2.89 | £3.97 |
| September 2011 | £2.53 | £3.48 |
| August 2011 | £2.63 | £3.65 |
| July 2011 | £2.46 | £3.41 |
| June 2011 | £2.65 | £3.68 |
| May 2011 | £2.67 | £3.71 |
| April 2011 | £2.48 | £3.44 |
| March 2011 | £2.15 | £3.04 |
| February 2011 | £2.12 | £3 |
| January 2011 | £1.99 | £2.81 |
| December 2010 | £1.72 | £2.43 |
| November 2010 | £1.62 | £2.30 |
| October 2010 | £1.76 | £2.49 |
| September 2010 | £1.71 | £2.42 |
| August 2010 | £1.64 | £2.35 |
| July 2010 | £1.67 | £2.39 |
| June 2010 | £1.52 | £2.17 |
| May 2010 | £1.38 | £1.97 |
| April 2010 | £1.61 | £2.31 |
| March 2010 | £1.49 | £2.18 |
| February 2010 | £1.28 | £1.87 |
| January 2010 | £1.21 | £1.77 |
| December 2009 | £1.29 | £1.89 |
| November 2009 | £1.17 | £1.72 |
| October 2009 | £1.14 | £1.67 |
| September 2009 | £1.15 | £1.69 |
| August 2009 | £1.11 | £1.65 |
| July 2009 | £0.87 | £1.29 |
| June 2009 | £0.82 | £1.22 |
| May 2009 | £0.85 | £1.26 |
| April 2009 | £0.81 | £1.20 |
| March 2009 | £0.84 | £1.29 |
| February 2009 | £0.74 | £1.15 |
| January 2009 | £0.82 | £1.26 |
| December 2008 | £0.89 | £1.37 |
| November 2008 | £0.77 | £1.20 |
| October 2008 | £0.81 | £1.25 |
| September 2008 | £1.04 | £1.61 |
| August 2008 | £1.15 | £1.81 |
| July 2008 | £1 | £1.58 |
| June 2008 | £0.91 | £1.42 |
| May 2008 | £1.01 | £1.58 |
| April 2008 | £0.96 | £1.52 |
| March 2008 | £1.06 | £1.72 |
| February 2008 | £1.17 | £1.90 |
| January 2008 | £1.19 | £1.92 |
| December 2007 | £1.25 | £2.02 |
| November 2007 | £1.38 | £2.23 |
| October 2007 | £1.59 | £2.57 |
| September 2007 | £1.41 | £2.28 |
| August 2007 | £1.46 | £2.39 |
| July 2007 | £1.55 | £2.54 |
| June 2007 | £1.59 | £2.61 |
| May 2007 | £1.76 | £2.89 |
| April 2007 | £1.77 | £2.90 |
| March 2007 | £1.62 | £2.69 |
| February 2007 | £1.48 | £2.46 |
| January 2007 | £1.57 | £2.62 |
| December 2006 | £1.57 | £2.62 |
| November 2006 | £1.65 | £2.74 |
| October 2006 | £1.63 | £2.71 |
| September 2006 | £1.58 | £2.62 |
| August 2006 | £1.61 | £2.70 |
| July 2006 | £1.69 | £2.84 |
| June 2006 | £1.73 | £2.91 |
| May 2006 | £1.84 | £3.09 |
| April 2006 | £1.88 | £3.15 |
| March 2006 | £1.94 | £3.26 |
| February 2006 | £1.76 | £3 |
| January 2006 | £1.62 | £2.76 |
| December 2005 | £1.67 | £2.85 |
| November 2005 | £1.59 | £2.70 |
| October 2005 | £1.58 | £2.70 |
| September 2005 | £1.61 | £2.74 |
| August 2005 | £1.42 | £2.44 |
| July 2005 | £1.34 | £2.30 |
| June 2005 | £1.42 | £2.43 |
ESNT.L
Price: £1.85
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 2.60%
Payout Ratio: 12000.00%
Dividend Per Share: 4.80 GBp
Earnings Per Share: 0.02 GBp
P/E Ratio: 90.10
Exchange: LSE
Sector: Basic Materials
Industry: Specialty Chemicals
Market Capitalization: 516.7 million
Average Dividend Frequency: 2
Years Paying Dividends: 20
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%