|
Market Closed -
London S.E.
11:35:17 2026-10-19 EDT
|
5-day change | 1st Jan Change | ||
| 116.60 GBX | +0.52% |
|
+1.39% | +20.70% |
| 08-24 | JPMorgan raises Diploma, Barclays cuts Unite | AN |
| 08-14 | UBS raises Michael Page to 'buy' | AN |
Stock exchange
London S.E.
ESNT 116.60 p
+0.52%
46.78M
p
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ESNT | 116.60GBX | +0.52% | 46.78M p | ||
CBOE
| ESNT | 116.80GBX | +0.86% | 6.72M p | |
|
OTC Markets
| FLRAF | 1.520USD | +2.01% | 76K $ | |
|
Deutsche Boerse AG
| HOF | 1.370EUR | +0.74% | 0 € | |
|
Börse Stuttgart
| HOF | 1.380EUR | +1.47% | 0 € | |
|
Berne S.E.
| FLTR | 1.268CHF | -0.16% | 0 CHF | |
|
Boerse Muenchen
| HOF | 1.400EUR | +1.45% | 0 € |
Quotes 5-day view: Essentra plc
Delayed Quote London S.E.
| 2026-10-12 | 2026-10-13 | 2026-10-14 | 2026-10-15 | 2026-10-16 | |
|---|---|---|---|---|---|
| Last | GBX 115.00 | GBX 114.60 | GBX 117.20 | GBX 115.00 | GBX 116.00 |
| Volume | 1,230,504 | 1,278,735 | 941,420 | 1,241,848 | 2,655,217 |
| Change | 0.00% | -0.35% | +2.27% | -1.88% | +0.87% |
| Opening | GBX 113.80 | GBX 116.40 | GBX 117.80 | GBX 116.80 | GBX 118.00 |
| High | GBX 116.20 | GBX 118.20 | GBX 117.80 | GBX 117.40 | GBX 118.80 |
| Low | GBX 112.74 | GBX 114.60 | GBX 115.40 | GBX 115.00 | GBX 113.40 |
Performance
| 1 day | +0.09% | ||
| 1 week | +1.39% | ||
| Current month | +4.11% | ||
| 1 month | +5.05% | ||
| 3 months | +31.16% | ||
| 6 months | +38.81% | ||
| Current year | +20.70% | ||
| 1 year | +8.16% | ||
| 3 years | -26.30% | ||
| 5 years | -54.63% | ||
| 10 years | -77.51% |
Volumes
marketsDaily volume
401,206
Estimated daily volume
401,206
Avg. Volume 20 sessions
702,970
Daily volume ratio
0.57
Avg. Volume 20 sessions GBX
81,966,302
Avg. Volume 20 sessions USD
81,966,302
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)
329,483,586
Market Cap (USD)
438,849,194
Net sales (GBP)
302,000,000
Net sales (USD)
402,242,971
Number of employees
3,000
Sales / Employee (GBP)
100,667
Sales / Employee (USD)
134,081
Free-Float
89.39%
Free-Float capitalization (GBX)
297,698,798
Free-Float capitalization (USD)
396,514,069
Average Daily Capital Traded
24.88%
Indicators
Moving average 5 days
115.56
Moving average 20 days
111.75
Moving average 50 days
109.76
Moving average 100 days
99.19
Price spread / (MMA5)
-0.89%
Price spread / (MMA20)
-4.16%
Price spread / (MMA50)
-5.87%
Price spread / (MMA100)
-14.93%
STIM
RSI 9 days
58.93
RSI 14 days
58.95
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.52% | +1.39% | +8.16% | -26.30% | 439M | |
| +0.94% | +1.50% | +31.24% | +159.00% | 121B | |
| -2.60% | -7.32% | +19.11% | +37.92% | 95.61B | |
| -0.63% | +1.15% | +36.14% | +88.07% | 62.68B | |
| +0.36% | -0.55% | +19.11% | +74.97% | 58.53B | |
| +1.71% | -10.96% | +104.14% | +171.25% | 56.39B | |
| -0.68% | -2.57% | +33.59% | +50.23% | 35.39B | |
| +2.11% | +2.59% | +46.15% | +90.95% | 30.46B | |
| +0.47% | -1.39% | -0.61% | +27.39% | 30.18B | |
| -1.80% | -9.14% | +32.40% | -8.46% | 26.94B | |
| Average | -0.02% | -2.05% | +32.94% | +66.50% | 51.81B | |
| Weighted average by Cap. | -0.11% | -2.12% | +35.38% | +91.96% |
Historical Quotes: Essentra plc
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
bfbf713409a04623b997d6f.tldSG36RnvR_GP9RKpirBGeGsekxsdyyrCeeVmiOd_E.-GcVKT_m1MI7YJYAXq3JaSTAxpBZ9Yb4mnLPZR7iRqfSZAVWNfLcljZAqg
| Date | Price | Volume | Total |
|---|---|---|---|
| 11:35:17 | 116.60 | 182,413 | 401,206 |
| 11:29:55 | 116.60 | 61 | 218,793 |
| 11:29:33 | 116.60 | 38 | 218,732 |
| 11:25:43 | 117.00 | 585 | 218,694 |
| 11:25:43 | 116.80 | 303 | 218,109 |
| 11:25:43 | 116.80 | 692 | 217,806 |
| 11:25:43 | 116.80 | 965 | 217,114 |
| 11:25:43 | 116.80 | 1,530 | 216,149 |
| 11:25:43 | 116.80 | 921 | 214,619 |
Price Extremes
| 1 week | 113.4 |  | 119.2 |
| 1 month | 105.2 | | 119.2 |
| Current year | 78.4 | | 119.2 |
| 1 year | 78.4 | | 119.2 |
| 3 years | 78.4 | | 191.8 |
| 5 years | 78.4 | | 366 |
| 10 years | 78.4 | | 588.5 |
Monthly variations
Annual variations
| 2026 | +20.08% | ||
| 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
