|
Market Closed -
London S.E.
01:35:05 15/09/26 am AEST
|
5-day change | 1st Jan Change | ||
| 104.60 GBX | -2.79% |
|
-5.77% | +8.28% |
| 24/08 | JPMorgan raises Diploma, Barclays cuts Unite | AN |
| 14/08 | UBS raises Michael Page to 'buy' | AN |
Stock exchange
London S.E.
ESNT 104.60 p
-2.79%
18.69M
p
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ESNT | 104.60GBX | -2.79% | 18.69M p | ||
OTC Markets
| FLRAF | 1.490USD | +35.45% | 74.5K $ | |
|
CBOE
| ESNT | 105.00GBX | -1.69% | 4.08M p | |
|
Deutsche Boerse AG
| HOF | 1.240EUR | -0.80% | 0 € | |
|
Börse Stuttgart
| HOF | 1.220EUR | -1.61% | 0 € | |
|
Berne S.E.
| FLTR | 1.164CHF | -1.48% | 0 CHF | |
|
Boerse Muenchen
| HOF | 1.260EUR | 0.00% | 0 € |
Quotes 5-day view: Essentra plc
Delayed Quote London S.E.
| 08/09/2026 | 09/09/2026 | 10/09/2026 | 11/09/2026 | Today | |
|---|---|---|---|---|---|
| Last | GBX 107.40 | GBX 106.60 | GBX 108.00 | GBX 107.60 | GBX 104.60 |
| Volume | 609,598 | 201,818 | 162,746 | 180,055 | 179,765 |
| Change | -2.36% | -0.74% | +1.31% | -0.37% | -2.79% |
| Opening | GBX 107.80 | GBX 109.20 | GBX 109.00 | GBX 106.20 | GBX 105.20 |
| High | GBX 110.49 | GBX 111.00 | GBX 109.40 | GBX 108.00 | GBX 108.80 |
| Low | GBX 107.40 | GBX 106.60 | GBX 107.20 | GBX 105.20 | GBX 104.60 |
Performance
| 1 day | -2.79% | ||
| 1 week | -5.77% | ||
| Current month | -3.86% | ||
| 1 month | -2.61% | ||
| 3 months | +22.77% | ||
| 6 months | +11.99% | ||
| Current year | +8.28% | ||
| 1 year | +10.11% | ||
| 3 years | -28.26% | ||
| 5 years | -61.76% | ||
| 10 years | -79.55% |
Volumes
marketsDaily volume
178,666
Estimated daily volume
178,666
Avg. Volume 20 sessions
376,148
Daily volume ratio
0.47
Avg. Volume 20 sessions GBX
39,345,080.8
Avg. Volume 20 sessions USD
39,345,080.8
Record volume 1
42,850,390
Record volume 2
23,698,340
Record volume 3
19,502,500
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (GBX)
306,122,129
Market Cap (USD)
412,652,498
Net sales (GBP)
302,000,000
Net sales (USD)
407,095,870
Number of employees
3,000
Sales / Employee (GBP)
100,667
Sales / Employee (USD)
135,699
Free-Float
89.35%
Free-Float capitalization (GBX)
276,751,105
Free-Float capitalization (USD)
373,060,370
Average Daily Capital Traded
12.85%
Indicators
Moving average 5 days
107.92
Moving average 20 days
107.92
Moving average 50 days
100.57
Moving average 100 days
92.3
Price spread / (MMA5)
+3.17%
Price spread / (MMA20)
+3.17%
Price spread / (MMA50)
-3.85%
Price spread / (MMA100)
-11.76%
STIM
RSI 9 days
50.54
RSI 14 days
54.08
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.79% | -5.77% | +10.11% | -28.26% | 413M | |
| -0.79% | -5.87% | +21.26% | +230.21% | 13.38B | |
| -1.19% | -1.06% | +19.19% | +62.87% | 10.38B | |
| -0.46% | -0.15% | +68.27% | +146.56% | 7.67B | |
| -2.38% | -2.04% | -0.78% | +121.62% | 6.59B | |
| -2.50% | -1.63% | +23.01% | +32.87% | 6.48B | |
| +0.23% | -1.07% | +63.32% | - | 5.58B | |
| -9.89% | -10.88% | +48.74% | +57.80% | 4.02B | |
| +0.69% | +1.75% | +132.36% | +73.25% | 3.57B | |
| +0.33% | -5.57% | -9.10% | +156.54% | 2.56B | |
| Average | -1.91% | -2.72% | +37.64% | +94.83% | 6.06B | |
| Weighted average by Cap. | -1.60% | -2.60% | +35.51% | +122.67% |
Historical Quotes: Essentra plc
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
12fc1376812ed3484f8328516a.-feHui0XvN1QLRNALA1lmXpvLkPXYcwBV7iAZy0mrZM.tsO31xsu6KcBfkspZD4_808aZHGDFK93HN_hPlh54suhw9TUZGTOsDhVRg
| Date | Price | Volume | Total |
|---|---|---|---|
| 01:35:05 am | 104.60 | 61,285 | 178,666 |
| 01:29:52 am | 106.20 | 876 | 117,381 |
| 01:29:51 am | 105.00 | 45 | 116,505 |
| 01:29:51 am | 105.20 | 300 | 116,460 |
| 01:29:51 am | 105.20 | 19 | 116,160 |
| 01:16:34 am | 104.81 | 500 | 116,141 |
| 01:08:41 am | 104.80 | 356 | 115,641 |
| 01:08:41 am | 104.80 | 627 | 115,285 |
| 01:08:41 am | 104.80 | 180 | 114,658 |
Price Extremes
| 1 week | 104.6 |  | 111 |
| 1 month | 103.6 | | 112.8 |
| Current year | 78.4 | | 115.2 |
| 1 year | 78.4 | | 115.2 |
| 3 years | 78.4 | | 191.8 |
| 5 years | 78.4 | | 366 |
| 10 years | 78.4 | | 588.5 |
Monthly variations
Annual variations
| 2026 | +8.28% | ||
| 2025 | -27.37% | ||
| 2024 | -21.58% | ||
| 2023 | -28.29% | ||
| 2022 | -31.45% | ||
| 2021 | +12.67% | ||
| 2020 | -29.67% | ||
| 2019 | +27.16% | ||
| 2018 | -35.34% | ||
| 2017 | +14.86% | ||
| 2016 | -44.32% | ||
| 2015 | +13.11% | ||
| 2014 | -14.78% | ||
| 2013 | +56.18% | ||
| 2012 | +44.58% | ||
| 2011 | +56.61% | ||
| 2010 | +28.52% | ||
| 2009 | +38.21% | ||
| 2008 | -32.47% | ||
| 2007 | -22.56% | ||
| 2006 | -8.25% | ||
| 2005 | +22.84% |
- Stock Market
- Stocks
- ESNT Stock
- Quotes Essentra plc
Select your edition
All financial news and data tailored to specific country editions
