|
Real-time Estimate
Other stock markets
|
5-day change | 1st Jan Change | ||
| 84.20 GBX | -0.71% |
|
-1.01% | -13.21% |
| 06-16 | Essentra hires former BBC executive as senior director | AN |
| 06-16 | Essentra plc Announces Board and Committee Changes | CI |
Quotes 5-day view: Essentra plc
Delayed Quote London S.E.
| 11/06/2026 | 12/06/2026 | 15/06/2026 | 16/06/2026 | 17/06/2026 | |
|---|---|---|---|---|---|
| Last | 84.00 p | 85.20 p | 84.70 p | 84.80 p | 83.84 p |
| Volume | 158,258 | 214,036 | 297,579 | 303,047 | 88,473 |
| Change | -0.83% | +1.43% | -0.59% | +0.12% | -0.71% |
| Opening | 84.70 p | 85.90 p | 87.40 p | 85.00 p | 85.69 p |
| High | 84.70 p | 87.00 p | 88.00 p | 86.30 p | 85.69 p |
| Low | 83.00 p | 84.75 p | 84.70 p | 84.10 p | 83.52 p |
Performance
| 1 day | -0.71% | ||
| 1 week | -1.01% | ||
| Current month | -5.69% | ||
| 1 month | +1.87% | ||
| 3 months | -15.23% | ||
| 6 months | -14.97% | ||
| Current year | -13.21% | ||
| 1 year | -14.19% | ||
| 3 years | -51.98% | ||
| 5 years | -74.20% | ||
| 10 years | -83.98% |
Volumes
marketsDaily volume
88,473
Estimated daily volume
116,147
Avg. Volume 20 sessions
315,385
Daily volume ratio
0.37
Avg. Volume 20 sessions GBX
26,555,417
Avg. Volume 20 sessions USD
26,555,417
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)
240,482,094
Market Cap (USD)
322,751,435
Net sales (GBP)
302,000,000
Net sales (USD)
405,314,723
Number of employees
2,998
Sales / Employee (GBP)
100,734
Sales / Employee (USD)
135,195
Free-Float
89.5 %
Free-Float capitalization (GBX)
217,945,149
Free-Float capitalization (USD)
292,504,562
Average Daily Capital Traded
11.04%
Indicators
Moving average 5 days
84.68
Moving average 20 days
85.1
Moving average 50 days
84.91
Moving average 100 days
92.4
Price spread / (MMA5)
+0.57%
Price spread / (MMA20)
+1.06%
Price spread / (MMA50)
+0.84%
Price spread / (MMA100)
+9.74%
STIM
RSI 9 days
50.28
RSI 14 days
49.38
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.71% | -1.01% | -14.19% | -51.98% | 323M | |
| +1.04% | +1.75% | +86.40% | +239.60% | 15.26B | |
| +0.97% | -10.46% | +214.35% | +147.63% | 10.2B | |
| -0.46% | +1.87% | +19.63% | +43.77% | 9.9B | |
| -1.58% | -0.13% | +115.57% | - | 7.28B | |
| +2.22% | +4.89% | +25.29% | +112.35% | 7.03B | |
| +0.76% | +4.27% | +19.13% | +9.45% | 6.41B | |
| +12.14% | +25.80% | +165.92% | +63.03% | 4.13B | |
| +0.31% | +0.64% | +117.29% | +460.93% | 3.96B | |
| +1.81% | +6.22% | +824.09% | +320.15% | 3.84B | |
| Average | +1.63% | +3.06% | +157.35% | +149.44% | 6.83B | |
| Weighted average by Cap. | +1.28% | +1.63% | +133.96% | +159.60% |
Historical Quotes: Essentra plc
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
9fc9c90ae9c853bcaa1.8p2eamcJgbHt8bV8qvM_IFK_T6BBdVdC8OcoF8Q6ESA.nMT7BV9E78moo9oG5sNtUDfoJ9AFTWYVnJ8FX6NtWXDBqN0mIV_lhKe1wg
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:22:57 | 83.84 | 605 | 88,473 |
| 16:14:42 | 84.00 | 77 | 87,868 |
| 16:14:41 | 83.80 | 113 | 87,791 |
| 16:14:30 | 83.80 | 157 | 87,678 |
| 16:14:20 | 83.80 | 190 | 87,521 |
| 16:14:10 | 83.80 | 139 | 87,331 |
| 16:14:10 | 84.10 | 200 | 87,192 |
| 16:03:01 | 83.80 | 246 | 86,992 |
| 16:03:01 | 84.10 | 400 | 86,746 |
| 14:18:39 | 84.10 | 576 | 86,346 |
Course Extremes
| 1 week | 83 |  | 88 |
| 1 month | 79.6 | | 90.5 |
| Current year | 79.6 | | 109.8 |
| 1 year | 79.6 | | 123.8 |
| 3 years | 79.6 | | 191.8 |
| 5 years | 79.6 | | 366 |
| 10 years | 79.6 | | 654.11 |
Monthly variations
Annual variations
| 2026 | -12.22% | ||
| 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
