|
Real-time Estimate
Other stock markets
|
5-day change | 1st Jan Change | ||
| 105.20 GBX | -0.75% |
|
+9.72% | +8.70% |
| 29/07 | Essentra plc, H1 2026 Earnings Call, Jul 28, 2026 | |
| 28/07 | EARNINGS AND TRADING: Allergy Therapeutics names next executive chair | AN |
Quotes 5-day view: Essentra plc
Delayed Quote London S.E.
| 27/07/2026 | 28/07/2026 | 29/07/2026 | 30/07/2026 | 31/07/2026 | |
|---|---|---|---|---|---|
| Last | GBX 96.50 | GBX 108.20 | GBX 107.20 | GBX 106.00 | GBX 105.00 |
| Volume | 696,921 | 2,970,746 | 754,072 | 394,822 | 310,809 |
| Change | +0.84% | +12.12% | -0.92% | -1.12% | -0.75% |
| Opening | GBX 95.10 | GBX 102.40 | GBX 108.80 | GBX 104.80 | GBX 104.00 |
| High | GBX 97.30 | GBX 114.60 | GBX 111.40 | GBX 108.20 | GBX 106.45 |
| Low | GBX 94.30 | GBX 101.00 | GBX 107.00 | GBX 104.80 | GBX 104.00 |
Performance
| 1 day | -0.75% | ||
| 1 week | +9.72% | ||
| Current month | +31.41% | ||
| 1 month | +29.15% | ||
| 3 months | +28.52% | ||
| 6 months | +4.79% | ||
| Current year | +8.70% | ||
| 1 year | +0.38% | ||
| 3 years | -35.34% | ||
| 5 years | -64.10% | ||
| 10 years | -78.11% |
Volumes
marketsDaily volume
310,809
Estimated daily volume
431,288
Avg. Volume 20 sessions
579,957
Daily volume ratio
0.74
Avg. Volume 20 sessions GBX
61,011,476.4
Avg. Volume 20 sessions USD
61,011,476.4
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)
300,602,618
Market Cap (USD)
404,100,954
Net sales (GBP)
302,000,000
Net sales (USD)
405,979,459
Number of employees
3,000
Sales / Employee (GBP)
100,667
Sales / Employee (USD)
135,326
Free-Float
89.37 %
Free-Float capitalization (GBX)
272,285,157
Free-Float capitalization (USD)
366,033,711
Average Daily Capital Traded
20.3%
Indicators
Moving average 5 days
99.78
Moving average 20 days
87.66
Moving average 50 days
85.58
Moving average 100 days
86.89
Price spread / (MMA5)
-5.15%
Price spread / (MMA20)
-16.68%
Price spread / (MMA50)
-18.65%
Price spread / (MMA100)
-17.40%
STIM
RSI 9 days
88.49
RSI 14 days
83.88
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.75% | +9.72% | +0.38% | -35.34% | 404M | |
| +2.23% | +5.91% | +52.82% | +228.67% | 14.79B | |
| +1.07% | +2.00% | +19.99% | +52.48% | 9.84B | |
| -7.99% | -17.59% | +100.15% | +112.37% | 7.08B | |
| -1.28% | +0.92% | +24.62% | +27.27% | 6.42B | |
| +3.45% | -4.59% | +2.83% | +90.12% | 6.55B | |
| -10.49% | -17.14% | +45.46% | - | 5.08B | |
| -2.58% | -11.42% | +31.93% | +31.32% | 3.08B | |
| +11.64% | -6.40% | +111.29% | +57.03% | 3.27B | |
| -0.11% | +2.39% | +6.31% | +7.15% | 2.41B | |
| Average | -0.48% | -4.48% | +39.58% | +63.45% | 5.89B | |
| Weighted average by Cap. | -0.38% | -3.92% | +43.64% | +106.70% |
Historical Quotes: Essentra plc
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
40c3ed1060b6021ac0398.dDU0NrkK28VErnx5KkpM4RzBFx8Oo4iX4_XQ_CrHPmc.IAVtXdQzr6E8mQQ0QHgfvlbzJHNKzO7mtMCGtljyYRUDQlpg7kK1tTOdMQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 11:01:39 pm | 105.00 | 723 | 310,357 |
| 11:01:39 pm | 105.20 | 1,125 | 309,634 |
| 10:56:58 pm | 105.40 | 889 | 308,509 |
| 10:47:19 pm | 105.40 | 379 | 307,620 |
| 10:47:10 pm | 105.40 | 356 | 307,241 |
| 10:47:10 pm | 105.40 | 139 | 306,885 |
| 10:47:10 pm | 105.40 | 61 | 306,746 |
| 10:47:10 pm | 105.40 | 821 | 306,685 |
| 10:35:05 pm | 105.50 | 11,500 | 305,864 |
| 10:34:55 pm | 105.60 | 2,555 | 294,364 |
Course Extremes
| 1 week | 94.3 |  | 114.6 |
| 1 month | 80 | | 114.6 |
| Current year | 78.4 | | 114.6 |
| 1 year | 78.4 | | 114.6 |
| 3 years | 78.4 | | 191.8 |
| 5 years | 78.4 | | 366 |
| 10 years | 78.4 | | 588.5 |
Monthly variations
Annual variations
| 2026 | +9.73% | ||
| 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
