|
Market Closed -
London S.E.
16:35:05 04/09/2026 BST
|
5-day change | 1st Jan Change | ||
| 111.00 GBX | +3.93% |
|
+2.02% | +14.91% |
| 08-24 | JPMorgan raises Diploma, Barclays cuts Unite | AN |
| 08-14 | UBS raises Michael Page to 'buy' | AN |
Stock exchange
London S.E.
ESNT 111.00 p
+3.93%
64.28M
p
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ESNT | 111.00GBX | +3.93% | 64.28M p | ||
OTC Markets
| FLRA.F | 1.490USD | +35.45% | 74.5K $ | |
|
CBOE
| ESNT | 110.20GBX | +2.61% | 4.2M p | |
|
Deutsche Boerse AG
| HOF | 1.240EUR | -0.80% | 0 € | |
|
Börse Stuttgart
| HOF | 1.270EUR | +2.42% | 0 € | |
|
Berne S.E.
| FLTR | 1.208CHF | +2.81% | 0 CHF | |
|
Boerse Muenchen
| HOF | 1.300EUR | +4.00% | 0 € |
Quotes 5-day view: Essentra plc
Delayed Quote London S.E.
| 28/08/2026 | 01/09/2026 | 02/09/2026 | 03/09/2026 | 04/09/2026 | |
|---|---|---|---|---|---|
| Last | GBX 108.80 | GBX 108.20 | GBX 108.00 | GBX 106.80 | GBX 111.00 |
| Volume | 1,015,028 | 568,133 | 547,526 | 213,245 | 612,250 |
| Change | -2.33% | -0.55% | -0.18% | -1.11% | +3.93% |
| Opening | GBX 112.00 | GBX 112.20 | GBX 108.40 | GBX 108.00 | GBX 108.00 |
| High | GBX 112.80 | GBX 112.20 | GBX 110.80 | GBX 110.80 | GBX 111.00 |
| Low | GBX 108.80 | GBX 108.20 | GBX 108.00 | GBX 106.80 | GBX 107.60 |
Performance
| 1 day | +3.93% | ||
| 1 week | +2.02% | ||
| Current month | +2.02% | ||
| 1 month | +2.78% | ||
| 3 months | +30.74% | ||
| 6 months | +11.45% | ||
| Current year | +14.91% | ||
| 1 year | +12.23% | ||
| 3 years | -24.69% | ||
| 5 years | -62.37% | ||
| 10 years | -78.90% |
Volumes
marketsDaily volume
579,132
Estimated daily volume
579,132
Avg. Volume 20 sessions
387,942
Daily volume ratio
1.49
Avg. Volume 20 sessions GBX
43,061,562
Avg. Volume 20 sessions USD
43,061,562
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)
303,223,913
Market Cap (USD)
409,994,744
Net sales (GBP)
302,000,000
Net sales (USD)
408,339,869
Number of employees
3,000
Sales / Employee (GBP)
100,667
Sales / Employee (USD)
136,113
Free-Float
89.25 %
Free-Float capitalization (GBX)
274,130,960
Free-Float capitalization (USD)
370,657,616
Average Daily Capital Traded
14.2%
Indicators
Moving average 5 days
108.56
Moving average 20 days
108.7
Moving average 50 days
97.8
Moving average 100 days
91.12
Price spread / (MMA5)
-2.20%
Price spread / (MMA20)
-2.07%
Price spread / (MMA50)
-11.89%
Price spread / (MMA100)
-17.91%
RSI 9 days
46.79
RSI 14 days
53.86
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +3.93% | +2.02% | +12.23% | -24.69% | 410M | |
| +1.52% | +1.50% | +30.92% | +231.42% | 13.93B | |
| +1.30% | +1.90% | +23.67% | +63.61% | 10.38B | |
| -3.65% | -4.18% | +94.24% | +136.30% | 7.92B | |
| +0.60% | +0.90% | +24.81% | +31.90% | 6.45B | |
| +3.02% | +0.31% | +0.08% | +108.77% | 6.38B | |
| -5.50% | -11.71% | +64.78% | - | 5.97B | |
| +5.37% | +2.54% | +76.21% | +81.05% | 3.84B | |
| +5.52% | -0.35% | +146.13% | +48.45% | 3.3B | |
| -2.99% | -5.06% | +4.15% | +169.91% | 2.8B | |
| Average | +0.91% | -2.95% | +47.72% | +94.08% | 6.14B | |
| Weighted average by Cap. | +0.46% | -2.51% | +45.01% | +122.70% |
Historical Quotes: Essentra plc
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
62f.wmu90A2Xxbimiq6D5pg3vSTr8PRC3vw8XX_losBTzC8.klONiHrwg_nxx8THhc9C1myFwLckmZpPOxmA8J8X9UWdOtigOqSajvnQng
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:35:05 | 111.00 | 68,373 | 426,632 |
| 16:29:55 | 110.40 | 700 | 358,259 |
| 16:29:55 | 110.40 | 1,298 | 357,559 |
| 16:29:50 | 110.20 | 379 | 356,261 |
| 16:29:06 | 110.40 | 440 | 355,882 |
| 16:29:06 | 110.40 | 789 | 355,442 |
| 16:29:06 | 110.20 | 167 | 354,653 |
| 16:29:06 | 110.20 | 387 | 354,486 |
| 16:26:11 | 110.40 | 117 | 354,099 |
Price Extremes
| 1 week | 106.8 |  | 112.2 |
| 1 month | 103.6 | | 115.2 |
| 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 | +14.91% | ||
| 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
