|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 95.70 GBX | +4.82% |
|
+7.41% | -0.93% |
| 06-24 | Essentra completes buy of mechanical components manufacturer | AN |
| 06-24 | Essentra Acquires Italian Mechanical Components Manufacturer Boteco | MT |
Quotes 5-day view: Essentra plc
Delayed Quote London S.E.
| 20/07/2026 | 21/07/2026 | 22/07/2026 | 23/07/2026 | 24/07/2026 | |
|---|---|---|---|---|---|
| Last | GBX 88.90 | GBX 89.10 | GBX 93.70 | GBX 91.30 | GBX 95.70 |
| Volume | 339,921 | 133,046 | 501,746 | 252,613 | 730,498 |
| Change | -0.22% | +0.22% | +5.16% | -2.56% | +4.82% |
| Opening | GBX 87.60 | GBX 89.90 | GBX 89.40 | GBX 92.40 | GBX 91.00 |
| High | GBX 89.50 | GBX 90.70 | GBX 95.20 | GBX 94.20 | GBX 96.30 |
| Low | GBX 87.60 | GBX 87.50 | GBX 88.10 | GBX 91.10 | GBX 90.90 |
Performance
| 1 day | +4.82% | ||
| 1 week | +7.41% | ||
| Current month | +19.77% | ||
| 1 month | +16.42% | ||
| 3 months | +14.34% | ||
| 6 months | -9.72% | ||
| Current year | -0.93% | ||
| 1 year | -8.51% | ||
| 3 years | -41.07% | ||
| 5 years | -67.00% | ||
| 10 years | -85.07% |
Volumes
marketsDaily volume
716,412
Estimated daily volume
716,412
Avg. Volume 20 sessions
368,760
Daily volume ratio
1.94
Avg. Volume 20 sessions GBX
35,290,332
Avg. Volume 20 sessions USD
35,290,332
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)
258,246,848
Market Cap (USD)
344,549,642
Net sales (GBP)
302,000,000
Net sales (USD)
402,924,538
Number of employees
2,998
Sales / Employee (GBP)
100,734
Sales / Employee (USD)
134,398
Free-Float
89.5 %
Free-Float capitalization (GBX)
233,919,398
Free-Float capitalization (USD)
312,092,270
Average Daily Capital Traded
13.67%
Indicators
Moving average 5 days
91.74
Moving average 20 days
84.74
Moving average 50 days
84.49
Moving average 100 days
86.74
Price spread / (MMA5)
-4.14%
Price spread / (MMA20)
-11.46%
Price spread / (MMA50)
-11.72%
Price spread / (MMA100)
-9.36%
RSI 9 days
69.23
RSI 14 days
66.28
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +4.82% | +7.41% | -8.51% | -41.07% | 345M | |
| +1.24% | +8.08% | +44.76% | +178.47% | 13.96B | |
| +1.45% | +0.48% | +15.68% | +54.50% | 9.41B | |
| -4.21% | -9.44% | +126.65% | +136.24% | 8.34B | |
| -0.48% | +1.05% | +7.73% | +100.22% | 6.86B | |
| -6.72% | -6.86% | +21.19% | +28.85% | 6.65B | |
| -0.58% | -10.81% | +68.21% | - | 6.12B | |
| -4.51% | +1.39% | +115.79% | +60.98% | 3.97B | |
| -2.03% | +2.29% | +44.24% | +47.29% | 3.49B | |
| -3.41% | -5.50% | +12.49% | +224.72% | 2.49B | |
| Average | -1.44% | +1.85% | +44.82% | +87.80% | 6.17B | |
| Weighted average by Cap. | -1.42% | +1.93% | +50.01% | +107.57% |
Historical Quotes: Essentra plc
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
b9867980dd67804ad871062cd9835d74.38dLUT2-CDTbe3NBa0tjX_0Erkr5sXxIpVi13tdEdJ4.8qNmN1XyUnGhEh8rAgooFZlP7BzJ6Dkewy3WgZkdE8uW9QBpfNFlZJYwIg
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:35:11 | 95.70 | 84,281 | 716,412 |
| 16:25:09 | 96.30 | 489 | 632,131 |
| 16:24:58 | 95.90 | 791 | 631,642 |
| 16:24:58 | 95.90 | 9 | 630,851 |
| 16:24:58 | 95.80 | 4,725 | 630,842 |
| 16:24:58 | 95.80 | 725 | 626,117 |
| 16:24:58 | 95.80 | 675 | 625,392 |
| 16:24:58 | 95.80 | 4,744 | 624,717 |
| 16:24:58 | 95.80 | 4,771 | 619,973 |
Course Extremes
| 1 week | 87.5 |  | 96.3 |
| 1 month | 78.4 | | 96.3 |
| Current year | 78.4 | | 109.8 |
| 1 year | 78.4 | | 114 |
| 3 years | 78.4 | | 191.8 |
| 5 years | 78.4 | | 366 |
| 10 years | 78.4 | | 649.5 |
Monthly variations
Annual variations
| 2026 | -0.93% | ||
| 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
