|
Market Closed -
London S.E.
10:05:21 29/10/2026 pm IST
|
5-day change | 1st Jan Change | ||
| 114.20 GBX | -0.52% |
|
-3.87% | +18.22% |
| 27/10 | Deutsche Bank Research Boosts Essentra PT, Affirms Hold Rating | MT |
| 27/10 | Deutsche Bank cuts Sainsbury, lifts Antofagasta | AN |
Stock exchange
London S.E.
ESNT 114.20 p
-0.52%
4.67Cr
p
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ESNT | 114.20GBX | -0.52% | 4.67Cr p | ||
OTC Markets
| FLRAF | 1.520USD | +2.01% | 76T $ | |
|
CBOE
| ESNT | 114.20GBX | -0.61% | 56.17L p | |
|
Deutsche Boerse AG
| HOF | 1.360EUR | -0.73% | 0 € | |
|
Börse Stuttgart
| HOF | 1.360EUR | +0.74% | 0 € | |
|
Berne S.E.
| FLTR | 1.268CHF | -0.28% | 0 CHF | |
|
Boerse Muenchen
| HOF | 1.400EUR | 0.00% | 0 € |
Quotes 5-day view: Essentra plc
Delayed Quote London S.E.
| 22/10/2026 | 23/10/2026 | 26/10/2026 | 27/10/2026 | 28/10/2026 | |
|---|---|---|---|---|---|
| Last | GBX 118.80 | GBX 115.20 | GBX 115.40 | GBX 115.20 | GBX 114.80 |
| Volume | 19,66,553 | 4,52,722 | 13,02,286 | 1,87,449 | 2,93,387 |
| Change | +5.13% | -3.03% | +0.17% | -0.17% | -0.35% |
| Opening | GBX 124.00 | GBX 115.80 | GBX 115.00 | GBX 117.60 | GBX 112.80 |
| High | GBX 124.00 | GBX 120.40 | GBX 117.20 | GBX 117.80 | GBX 116.20 |
| Low | GBX 116.00 | GBX 114.80 | GBX 112.40 | GBX 114.40 | GBX 112.80 |
Performance
| 1 day | -0.96% | ||
| 1 week | -3.87% | ||
| Current month | +1.96% | ||
| 1 month | +4.58% | ||
| 3 months | +6.53% | ||
| 6 months | +41.16% | ||
| Current year | +18.22% | ||
| 1 year | +7.33% | ||
| 3 years | -23.87% | ||
| 5 years | -60.69% | ||
| 10 years | -77.61% |
Volumes
marketsDaily volume
4,08,917
Estimated daily volume
4,08,917
Avg. Volume 20 sessions
9,63,951
Daily volume ratio
0.42
Avg. Volume 20 sessions GBX
11,00,83,204.2
Avg. Volume 20 sessions USD
11,00,83,204.2
Record volume 1
4,28,50,390
Record volume 2
2,36,98,340
Record volume 3
1,95,02,500
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (GBX)
32,40,54,564
Market Cap (USD)
43,33,55,484
Net sales (GBP)
30,20,00,000
Net sales (USD)
40,38,62,098
Number of employees
3,000
Sales / Employee (GBP)
1,00,667
Sales / Employee (USD)
1,34,621
Free-Float
89.34%
Free-Float capitalization (GBX)
29,26,09,530
Free-Float capitalization (USD)
39,13,04,301
Average Daily Capital Traded
33.97%
Indicators
Moving average 5 days
115.88
Moving average 20 days
114.32
Moving average 50 days
110.68
Moving average 100 days
101.65
Price spread / (MMA5)
+1.47%
Price spread / (MMA20)
+0.11%
Price spread / (MMA50)
-3.08%
Price spread / (MMA100)
-10.99%
STIM
RSI 9 days
52.59
RSI 14 days
54.4
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.52% | -3.87% | +7.33% | -23.87% | 43Cr | |
| +1.44% | +3.42% | +19.19% | +149.98% | 12TCr | |
| +0.43% | +5.81% | +14.36% | +31.81% | 8.86TCr | |
| +2.24% | +0.66% | +42.76% | +88.55% | 6.32TCr | |
| +2.15% | -0.52% | +27.66% | +80.16% | 5.9TCr | |
| -1.91% | +5.65% | +93.07% | +174.87% | 5.71TCr | |
| -1.91% | -0.48% | +19.83% | +57.43% | 3.45TCr | |
| +4.64% | +6.36% | -1.10% | +30.14% | 2.93TCr | |
| +0.80% | +6.94% | +15.62% | +62.79% | 2.77TCr | |
| -0.94% | -1.85% | +25.25% | -5.98% | 2.61TCr | |
| Average | +0.57% | -1.04% | +26.40% | +64.59% | 5.01TCr | |
| Weighted average by Cap. | +0.83% | -2.11% | +29.70% | +89.46% |
Historical Quotes: Essentra plc
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
62464e9d.R1hiE4Mo9qHI32i7w2u4_TlSSdXVvY5ZlgASVpPoJiw.MQFVZccZn-P5p0WJuwrL0A8EAbeD6esuyXYie9-3aW4ODSZWzkCgwIOOAw
| Date | Price | Volume | Total |
|---|---|---|---|
| 10:05:21 pm | 114.20 | 87,425 | 4,00,233 |
| 09:58:13 pm | 114.20 | 2,722 | 3,12,808 |
| 09:58:13 pm | 114.20 | 968 | 3,10,086 |
| 09:58:13 pm | 114.20 | 1,122 | 3,09,118 |
| 09:58:13 pm | 114.20 | 1,364 | 3,07,996 |
| 09:58:12 pm | 114.00 | 1,358 | 3,06,632 |
| 09:58:12 pm | 114.00 | 1,088 | 3,05,274 |
| 09:58:12 pm | 113.80 | 4,223 | 3,04,186 |
| 09:58:12 pm | 113.80 | 5,771 | 2,99,963 |
Price Extremes
| 1 week | 112.4 |  | 120.4 |
| 1 month | 108.2 | | 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 | +18.84% | ||
| 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
