|
Market Closed -
London S.E.
16:35:02 28/09/2026 BST
|
5-day change | 1st Jan Change | ||
| 110.40 GBX | +1.66% |
|
+2.60% | +14.29% |
| 08-24 | JPMorgan raises Diploma, Barclays cuts Unite | AN |
| 08-14 | UBS raises Michael Page to 'buy' | AN |
Stock exchange
London S.E.
ESNT 110.40 p
+1.66%
31.63M
p
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ESNT | 110.40GBX | +1.66% | 31.63M p | ||
CBOE
| ESNT | 110.20GBX | +1.66% | 3.52M p | |
|
OTC Markets
| FLRAF | 1.450USD | -2.68% | 1.02K $ | |
|
Boerse Muenchen
| HOF | 1.320EUR | +3.94% | 1.32 € | |
|
Deutsche Boerse AG
| HOF | 1.250EUR | 0.00% | 0 € | |
|
Börse Stuttgart
| HOF | 1.280EUR | +2.40% | 0 € | |
|
Berne S.E.
| FLTR | 1.216CHF | +2.27% | 0 CHF |
Quotes 5-day view: Essentra plc
Delayed Quote London S.E.
| 22/09/2026 | 23/09/2026 | 24/09/2026 | 25/09/2026 | 28/09/2026 | |
|---|---|---|---|---|---|
| Last | GBX 109.00 | GBX 109.60 | GBX 108.20 | GBX 108.60 | GBX 110.40 |
| Volume | 230,962 | 425,930 | 330,028 | 291,009 | 323,224 |
| Change | -1.80% | +0.55% | -1.28% | +0.37% | +1.66% |
| Opening | GBX 112.60 | GBX 109.00 | GBX 106.60 | GBX 109.00 | GBX 109.40 |
| High | GBX 112.60 | GBX 111.00 | GBX 110.40 | GBX 111.00 | GBX 111.40 |
| Low | GBX 109.00 | GBX 107.20 | GBX 106.60 | GBX 108.20 | GBX 108.60 |
Performance
| 1 day | +1.66% | ||
| 1 week | +2.60% | ||
| Current month | +1.47% | ||
| 1 month | -0.90% | ||
| 3 months | +35.29% | ||
| 6 months | +23.21% | ||
| Current year | +14.29% | ||
| 1 year | +6.56% | ||
| 3 years | -29.59% | ||
| 5 years | -59.26% | ||
| 10 years | -77.83% |
Volumes
marketsDaily volume
286,533
Estimated daily volume
286,533
Avg. Volume 20 sessions
277,205
Daily volume ratio
1.03
Avg. Volume 20 sessions GBX
30,603,432
Avg. Volume 20 sessions USD
30,603,432
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)
307,629,087
Market Cap (USD)
407,774,660
Net sales (GBP)
302,000,000
Net sales (USD)
400,313,080
Number of employees
3,000
Sales / Employee (GBP)
100,667
Sales / Employee (USD)
133,438
Free-Float
89.35%
Free-Float capitalization (GBX)
278,113,477
Free-Float capitalization (USD)
368,650,539
Average Daily Capital Traded
9.95%
Indicators
Moving average 5 days
109.28
Moving average 20 days
108.37
Moving average 50 days
105.55
Moving average 100 days
94.9
Price spread / (MMA5)
-1.01%
Price spread / (MMA20)
-1.84%
Price spread / (MMA50)
-4.39%
Price spread / (MMA100)
-14.04%
STIM
RSI 9 days
49.72
RSI 14 days
51.94
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.66% | +2.60% | +6.56% | -29.59% | 408M | |
| +0.74% | +1.50% | +20.26% | +221.49% | 13.39B | |
| -0.52% | +3.07% | +31.61% | +74.37% | 10.43B | |
| -3.42% | -6.66% | +59.86% | +135.71% | 7.77B | |
| -0.71% | +4.14% | +7.11% | +127.75% | 6.8B | |
| +0.44% | +1.94% | +27.72% | +39.04% | 6.37B | |
| -5.85% | -10.05% | +52.87% | - | 6.14B | |
| +1.59% | +3.23% | +137.92% | +99.38% | 3.79B | |
| +0.62% | -2.69% | +50.69% | +56.87% | 3.62B | |
| -5.81% | +3.54% | +77.78% | +484.87% | 2.73B | |
| Average | -1.13% | -0.58% | +47.24% | +134.43% | 6.14B | |
| Weighted average by Cap. | -1.09% | -0.26% | +41.28% | +141.15% |
Historical Quotes: Essentra plc
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
876ab477.R6hI07z4Z6YCB23mH8WJrj2MGG0aGjVinX_8Ww2w6nU.DO0Eis6fXv83fh2DUIC7yUTNYh19W1FRqiuREUjjk0w94SyyzrQ_5W9CLA
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:35:02 | 110.40 | 71,897 | 275,033 |
| 16:25:49 | 110.40 | 107 | 203,136 |
| 16:25:49 | 110.40 | 229 | 203,029 |
| 16:25:49 | 110.40 | 579 | 202,800 |
| 16:00:44 | 110.60 | 8 | 202,221 |
| 15:55:11 | 110.80 | 836 | 202,213 |
| 15:55:11 | 110.80 | 736 | 201,377 |
| 15:55:11 | 110.80 | 314 | 200,641 |
| 15:44:56 | 110.80 | 606 | 200,327 |
Price Extremes
| 1 week | 106.6 |  | 112.6 |
| 1 month | 103.4 | | 112.6 |
| 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 | +14.29% | ||
| 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
