|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 85.20 GBX | +1.43% |
|
+0.35% | -11.80% |
| 05-25 | Essentra plc - Shareholder/Analyst Call | |
| 05-20 | Essentra plc Announces Termination of Modupeola Shakirat Abiola as Director, Effective May 20, 2026 | CI |
Quotes 5-day view: Essentra plc
Delayed Quote London S.E.
| 2026-06-08 | 2026-06-09 | 2026-06-10 | 2026-06-11 | 2026-06-12 | |
|---|---|---|---|---|---|
| Last | 83.00 p | 83.60 p | 84.70 p | 84.00 p | 85.20 p |
| Volume | 336,744 | 487,080 | 245,498 | 158,258 | 214,036 |
| Change | -0.24% | +0.72% | +1.32% | -0.83% | +1.43% |
| Opening | 83.80 p | 82.40 p | 84.20 p | 84.70 p | 85.90 p |
| High | 84.70 p | 84.99 p | 85.80 p | 84.70 p | 87.00 p |
| Low | 81.80 p | 82.10 p | 83.20 p | 83.00 p | 84.75 p |
Performance
| 1 day | +1.43% | ||
| 1 week | +0.35% | ||
| Current month | -4.16% | ||
| 1 month | +0.47% | ||
| 3 months | -10.69% | ||
| 6 months | -12.88% | ||
| Current year | -11.80% | ||
| 1 year | -14.80% | ||
| 3 years | -53.03% | ||
| 5 years | -73.42% | ||
| 10 years | -84.79% |
Volumes
marketsDaily volume
212,770
Estimated daily volume
212,770
Avg. Volume 20 sessions
331,994
Daily volume ratio
0.64
Avg. Volume 20 sessions GBX
28,285,888.8
Avg. Volume 20 sessions USD
28,285,888.8
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)
236,773,684
Market Cap (USD)
317,817,025
Net sales (GBP)
302,000,000
Net sales (USD)
405,369,128
Number of employees
2,998
Sales / Employee (GBP)
100,734
Sales / Employee (USD)
135,213
Free-Float
89.5 %
Free-Float capitalization (GBX)
214,584,275
Free-Float capitalization (USD)
288,032,584
Average Daily Capital Traded
11.95%
Indicators
Moving average 5 days
83.7
Moving average 20 days
84.71
Moving average 50 days
85.23
Moving average 100 days
93.02
Price spread / (MMA5)
-1.76%
Price spread / (MMA20)
-0.58%
Price spread / (MMA50)
+0.04%
Price spread / (MMA100)
+9.18%
RSI 9 days
50.27
RSI 14 days
49.24
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.43% | +0.35% | -14.80% | -53.03% | 318M | |
| +1.92% | +4.16% | +76.23% | +230.75% | 14.98B | |
| -4.36% | +7.18% | +189.34% | +166.70% | 9.93B | |
| +0.89% | -1.36% | +15.19% | +41.05% | 9.45B | |
| -1.41% | +0.52% | +106.29% | - | 7.08B | |
| +1.12% | +3.94% | +22.47% | +112.53% | 6.81B | |
| +2.36% | +1.09% | +11.30% | +5.86% | 6.17B | |
| +4.30% | -5.21% | +117.25% | +34.36% | 3.7B | |
| -2.90% | -2.63% | +100.78% | +417.72% | 3.7B | |
| +1.57% | -9.64% | +46.71% | +39.44% | 3.56B | |
| Average | +0.49% | -2.69% | +67.08% | +110.60% | 6.57B | |
| Weighted average by Cap. | +0.26% | -2.80% | +77.77% | +138.16% |
Historical Quotes: Essentra plc
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
b9501b143a804a5c3a.UQNAZGVFDm-ICWWNT7jZTbwvSir-JYEeXJwD6_J7cr8.EmUGAzUdPl3STijlfOyYHNVJD2aMZs5PH-1hmrMoC_w9bHISVyteJftoVQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 11:35:13 | 85.20 | 68,569 | 212,770 |
| 11:29:04 | 85.30 | 1,764 | 144,201 |
| 11:29:04 | 85.30 | 975 | 142,437 |
| 11:29:04 | 85.70 | 1,711 | 141,462 |
| 11:29:04 | 85.40 | 84 | 139,751 |
| 11:29:04 | 85.40 | 116 | 139,667 |
| 11:26:50 | 85.40 | 200 | 139,551 |
| 11:26:50 | 85.30 | 293 | 139,351 |
| 11:26:50 | 85.30 | 1,778 | 139,058 |
Course Extremes
| 1 week | 81.8 |  | 87 |
| 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 | -11.80% | ||
| 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
