|
Market Closed -
London S.E.
18:35:16 16/09/2026 +03
|
5-day change | 1st Jan Change | ||
| 109.00 GBX | +3.22% |
|
+1.49% | +12.84% |
| 08-24 | JPMorgan raises Diploma, Barclays cuts Unite | AN |
| 08-14 | UBS raises Michael Page to 'buy' | AN |
Stock exchange
London S.E.
ESNT 109.00 p
+3.22%
52.43M
p
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ESNT | 109.00GBX | +3.22% | 52.43M p | ||
CBOE
| ESNT | 108.60GBX | +3.04% | 9.69M p | |
|
OTC Markets
| FLRAF | 1.490USD | +35.45% | 74.5K $ | |
|
Deutsche Boerse AG
| HOF | 1.220EUR | 0.00% | 0 € | |
|
Börse Stuttgart
| HOF | 1.250EUR | +2.46% | 0 € | |
|
Berne S.E.
| FLTR | 1.196CHF | +2.75% | 0 CHF | |
|
Boerse Muenchen
| HOF | 1.260EUR | +2.44% | 0 € |
Quotes 5-day view: Essentra plc
Delayed Quote London S.E.
| 10/09/2026 | 11/09/2026 | 14/09/2026 | 15/09/2026 | 16/09/2026 | |
|---|---|---|---|---|---|
| Last | GBX 108.00 | GBX 107.60 | GBX 104.60 | GBX 105.60 | GBX 109.00 |
| Volume | 162,746 | 180,055 | 179,765 | 216,643 | 397,593 |
| Change | +1.31% | -0.37% | -2.79% | +0.96% | +3.22% |
| Opening | GBX 109.00 | GBX 106.20 | GBX 105.20 | GBX 107.80 | GBX 105.80 |
| High | GBX 109.40 | GBX 108.00 | GBX 108.80 | GBX 107.80 | GBX 109.00 |
| Low | GBX 107.20 | GBX 105.20 | GBX 104.60 | GBX 103.40 | GBX 104.60 |
Performance
| 1 day | +3.22% | ||
| 1 week | +1.49% | ||
| Current month | +0.18% | ||
| 1 month | +2.64% | ||
| 3 months | +28.69% | ||
| 6 months | +16.70% | ||
| Current year | +12.84% | ||
| 1 year | +11.45% | ||
| 3 years | -25.03% | ||
| 5 years | -59.33% | ||
| 10 years | -78.48% |
Volumes
marketsDaily volume
480,990
Estimated daily volume
480,990
Avg. Volume 20 sessions
360,077
Daily volume ratio
1.34
Avg. Volume 20 sessions GBX
39,248,393
Avg. Volume 20 sessions USD
39,248,393
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)
301,828,410
Market Cap (USD)
403,846,413
Net sales (GBP)
302,000,000
Net sales (USD)
404,076,000
Number of employees
3,000
Sales / Employee (GBP)
100,667
Sales / Employee (USD)
134,692
Free-Float
89.35%
Free-Float capitalization (GBX)
272,869,349
Free-Float capitalization (USD)
365,099,189
Average Daily Capital Traded
13%
Indicators
Moving average 5 days
106.48
Moving average 20 days
107.85
Moving average 50 days
101.48
Moving average 100 days
92.76
Price spread / (MMA5)
-2.31%
Price spread / (MMA20)
-1.06%
Price spread / (MMA50)
-6.90%
Price spread / (MMA100)
-14.90%
STIM
RSI 9 days
38.65
RSI 14 days
45.84
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +3.22% | +1.49% | +11.45% | -25.03% | 404M | |
| +0.02% | -4.78% | +22.53% | +227.69% | 13.39B | |
| +0.90% | -0.75% | +19.00% | +60.80% | 10.16B | |
| +3.05% | -1.58% | +67.60% | +161.85% | 7.63B | |
| -0.20% | -0.78% | -0.24% | +118.08% | 6.46B | |
| +1.83% | -1.91% | +24.39% | +32.80% | 6.23B | |
| +5.46% | +6.28% | +80.27% | - | 5.86B | |
| +0.76% | -5.29% | +54.91% | +58.61% | 3.65B | |
| +2.05% | +4.74% | +137.94% | +71.31% | 3.57B | |
| -0.04% | -7.35% | -9.15% | +161.35% | 2.51B | |
| Average | +1.70% | -1.70% | +40.87% | +96.38% | 5.99B | |
| Weighted average by Cap. | +1.44% | -1.60% | +38.52% | +124.66% |
Historical Quotes: Essentra plc
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
d3a760b.RoyymUSPH2vH43EoUh7LkKZyv15G0ieFgC7vRCA1Aac.EMOK_wK8ch2lgjZcOl-Ypc9A9ScvlgqozHnWdkJncsMKuMjhM7lYGrKyAg
| Date | Price | Volume | Total |
|---|---|---|---|
| 18:35:16 | 109.00 | 125,524 | 280,990 |
| 18:29:57 | 108.60 | 545 | 155,466 |
| 18:29:57 | 108.60 | 255 | 154,921 |
| 18:29:57 | 108.60 | 447 | 154,666 |
| 18:27:36 | 108.80 | 553 | 154,219 |
| 18:26:02 | 108.60 | 1,456 | 153,666 |
| 18:26:02 | 108.60 | 487 | 152,210 |
| 18:25:59 | 108.80 | 800 | 151,723 |
| 18:25:59 | 108.60 | 370 | 150,923 |
Price Extremes
| 1 week | 103.4 |  | 109.4 |
| 1 month | 103.4 | | 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 | +12.84% | ||
| 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
