|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 104.20 GBX | -1.70% |
|
+8.88% | +7.87% |
| 07-28 | Essentra plc, H1 2026 Earnings Call, Jul 28, 2026 | |
| 07-28 | EARNINGS AND TRADING: Allergy Therapeutics names next executive chair | AN |
Quotes 5-day view: Essentra plc
Delayed Quote London S.E.
| 27/07/2026 | 28/07/2026 | 29/07/2026 | 30/07/2026 | 31/07/2026 | |
|---|---|---|---|---|---|
| Last | GBX 96.50 | GBX 108.20 | GBX 107.20 | GBX 106.00 | GBX 104.20 |
| Volume | 696,921 | 2,970,746 | 754,072 | 394,822 | 763,053 |
| Change | +0.84% | +12.12% | -0.92% | -1.12% | -1.70% |
| Opening | GBX 95.10 | GBX 102.40 | GBX 108.80 | GBX 104.80 | GBX 104.00 |
| High | GBX 97.30 | GBX 114.60 | GBX 111.40 | GBX 108.20 | GBX 106.80 |
| Low | GBX 94.30 | GBX 101.00 | GBX 107.00 | GBX 104.80 | GBX 104.00 |
Performance
| 1 day | -1.70% | ||
| 1 week | +8.88% | ||
| 1 month | +28.17% | ||
| 3 months | +27.54% | ||
| 6 months | +3.17% | ||
| Current year | +7.87% | ||
| 1 year | +1.17% | ||
| 3 years | -34.22% | ||
| 5 years | -63.25% | ||
| 10 years | -78.28% |
Volumes
marketsDaily volume
709,976
Estimated daily volume
709,976
Avg. Volume 20 sessions
630,739
Daily volume ratio
1.13
Avg. Volume 20 sessions GBX
65,723,003.8
Avg. Volume 20 sessions USD
65,723,003.8
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)
295,498,045
Market Cap (USD)
397,773,591
Net sales (GBP)
302,000,000
Net sales (USD)
406,525,953
Number of employees
3,000
Sales / Employee (GBP)
100,667
Sales / Employee (USD)
135,509
Free-Float
89.37 %
Free-Float capitalization (GBX)
267,661,447
Free-Float capitalization (USD)
360,302,400
Average Daily Capital Traded
22.24%
Indicators
Moving average 5 days
104.42
Moving average 20 days
90.14
Moving average 50 days
86.45
Moving average 100 days
87.12
Price spread / (MMA5)
+0.21%
Price spread / (MMA20)
-13.49%
Price spread / (MMA50)
-17.03%
Price spread / (MMA100)
-16.39%
RSI 9 days
80.14
RSI 14 days
77.71
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.70% | +8.88% | +1.17% | -34.22% | 398M | |
| -0.67% | +3.91% | +59.37% | +234.31% | 14.69B | |
| +0.05% | +0.86% | +22.03% | +50.50% | 9.86B | |
| +16.34% | +2.83% | +134.19% | +144.68% | 8.24B | |
| +8.53% | +4.05% | +14.95% | +104.68% | 7.11B | |
| -0.90% | +1.23% | +25.00% | +27.66% | 6.34B | |
| +7.31% | -10.57% | +57.28% | - | 5.46B | |
| +11.64% | -6.40% | +110.13% | +62.65% | 3.65B | |
| +7.60% | -2.72% | +42.96% | +40.97% | 3.34B | |
| +5.97% | +2.76% | +10.30% | +218.03% | 2.47B | |
| Average | +5.42% | -0.89% | +47.74% | +94.36% | 6.16B | |
| Weighted average by Cap. | +4.91% | -0.20% | +54.32% | +123.76% |
Historical Quotes: Essentra plc
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
f016385517dfa3ef139957696242fa.fap5yadwKoZWbQdDq7fZoCedY-ZAKlqes2s29n0xczI.Gd0Bv5I5eO8UIE135Nu61FDXEYcrEm_u2DtQtR5aR2tL-wD79CJl7QAvYA
| Date | Price | Volume | Total |
|---|---|---|---|
| 18:35:04 | 104.20 | 257,246 | 642,293 |
| 18:29:42 | 105.00 | 140 | 385,047 |
| 18:29:42 | 105.00 | 4,625 | 384,907 |
| 18:25:48 | 105.20 | 6 | 380,282 |
| 18:25:48 | 105.20 | 272 | 380,276 |
| 18:24:28 | 105.20 | 2,258 | 380,004 |
| 18:24:28 | 105.20 | 200 | 377,746 |
| 18:24:28 | 105.20 | 824 | 377,546 |
| 18:23:34 | 105.22 | 238 | 376,722 |
Course Extremes
| 1 week | 94.3 |  | 114.6 |
| 1 month | 80 | | 114.6 |
| Current year | 78.4 | | 114.6 |
| 1 year | 78.4 | | 114.6 |
| 3 years | 78.4 | | 191.8 |
| 5 years | 78.4 | | 366 |
| 10 years | 78.4 | | 588.5 |
Monthly variations
Annual variations
| 2026 | +7.87% | ||
| 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
