|
Market Closed -
London S.E.
19:35:19 04/11/2026 +03
|
5-day change | 1st Jan Change | ||
| 112.80 GBX | -1.91% |
|
-2.08% | +16.77% |
| 10-27 | Deutsche Bank Research Boosts Essentra PT, Affirms Hold Rating | MT |
| 10-27 | Deutsche Bank cuts Sainsbury, lifts Antofagasta | AN |
Stock exchange
London S.E.
ESNT 112.80 p
-1.91%
21.82M
p
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ESNT | 112.80GBX | -1.91% | 21.82M p | ||
CBOE
| ESNT | 113.60GBX | -1.90% | 7.34M p | |
|
OTC Markets
| FLRAF | 1.554USD | +2.24% | 7.77K $ | |
|
Deutsche Boerse AG
| HOF | 1.380EUR | 0.00% | 0 € | |
|
Börse Stuttgart
| HOF | 1.350EUR | -2.17% | 0 € | |
|
Berne S.E.
| FLTR | 1.250CHF | -1.92% | 0 CHF | |
|
Boerse Muenchen
| HOF | 1.390EUR | -0.71% | 0 € |
Quotes 5-day view: Essentra plc
Delayed Quote London S.E.
| 29/10/2026 | 30/10/2026 | 02/11/2026 | 03/11/2026 | 04/11/2026 | |
|---|---|---|---|---|---|
| Last | GBX 114.20 | GBX 113.40 | GBX 115.20 | GBX 115.00 | GBX 112.80 |
| Volume | 460,623 | 543,984 | 354,756 | 350,290 | 194,051 |
| Change | -0.52% | -0.70% | +1.59% | -0.17% | -1.91% |
| Opening | GBX 117.60 | GBX 115.00 | GBX 116.80 | GBX 113.00 | GBX 117.40 |
| High | GBX 117.60 | GBX 116.60 | GBX 116.80 | GBX 117.00 | GBX 117.40 |
| Low | GBX 113.40 | GBX 112.80 | GBX 112.80 | GBX 113.00 | GBX 112.80 |
Performance
| 1 day | -1.91% | ||
| 1 week | -2.08% | ||
| Current month | -0.53% | ||
| 1 month | +0.71% | ||
| 3 months | +6.02% | ||
| 6 months | +38.07% | ||
| Current year | +16.77% | ||
| 1 year | +17.87% | ||
| 3 years | -27.13% | ||
| 5 years | -62.46% | ||
| 10 years | -76.88% |
Volumes
marketsDaily volume
193,443
Estimated daily volume
193,443
Avg. Volume 20 sessions
827,178
Daily volume ratio
0.23
Avg. Volume 20 sessions GBX
93,305,678.4
Avg. Volume 20 sessions USD
93,305,678.4
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)
324,961,545
Market Cap (USD)
437,570,249
Net sales (GBP)
302,000,000
Net sales (USD)
406,651,855
Number of employees
3,000
Sales / Employee (GBP)
100,667
Sales / Employee (USD)
135,551
Free-Float
89.34%
Free-Float capitalization (GBX)
293,388,969
Free-Float capitalization (USD)
395,056,849
Average Daily Capital Traded
28.71%
Indicators
Moving average 5 days
114.52
Moving average 20 days
114.86
Moving average 50 days
111.35
Moving average 100 days
102.84
Price spread / (MMA5)
+1.52%
Price spread / (MMA20)
+1.83%
Price spread / (MMA50)
-1.28%
Price spread / (MMA100)
-8.83%
STIM
RSI 9 days
53.22
RSI 14 days
54.21
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.91% | -2.08% | +17.87% | -27.13% | 438M | |
| -3.68% | +1.05% | +17.92% | +126.87% | 119B | |
| -1.48% | -0.43% | +17.10% | +24.60% | 89.92B | |
| +6.54% | +10.92% | +54.13% | +94.00% | 65.85B | |
| +1.68% | +3.22% | +29.65% | +77.96% | 60.04B | |
| -6.31% | -14.95% | +53.54% | +127.31% | 51.94B | |
| +2.49% | -2.54% | +11.59% | +43.38% | 32.96B | |
| -0.45% | +11.45% | +10.76% | +28.79% | 32.47B | |
| +2.00% | +5.75% | +52.74% | +85.36% | 31.51B | |
| -0.43% | +3.14% | +19.36% | +58.28% | 28.41B | |
| Average | -0.18% | +1.53% | +28.47% | +63.94% | 51.27B | |
| Weighted average by Cap. | -0.50% | +1.27% | +28.77% | +80.97% |
Historical Quotes: Essentra plc
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
529f99058b.CYFTJEtku27n20cjj2Acp0UIhjggZtKvYzWjtmHjBeQ.b_cLfGYXzgKRrjF2uAgx9Xd90HBhKOXfJwTm0j7TXZRhshlKCAuINo2ZJA
| Date | Price | Volume | Total |
|---|---|---|---|
| 19:35:19 | 112.80 | 65,087 | 193,443 |
| 19:29:27 | 113.48 | 657 | 128,356 |
| 19:26:30 | 113.80 | 110 | 127,699 |
| 19:26:30 | 113.80 | 117 | 127,589 |
| 19:26:30 | 113.70 | 468 | 127,472 |
| 19:26:30 | 113.80 | 4 | 127,004 |
| 19:26:30 | 113.80 | 1,201 | 127,000 |
| 19:26:30 | 113.80 | 700 | 125,799 |
| 19:25:33 | 113.80 | 152 | 125,099 |
Price Extremes
| 1 week | 112.8 |  | 117.6 |
| 1 month | 110 | | 124 |
| Current year | 78.4 | | 124 |
| 1 year | 78.4 | | 124 |
| 3 years | 78.4 | | 191.8 |
| 5 years | 78.4 | | 366 |
| 10 years | 78.4 | | 588.5 |
Monthly variations
Annual variations
| 2026 | +16.77% | ||
| 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
