|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 89.10 GBX | +2.41% |
|
+7.87% | -7.76% |
| 24/06 | Essentra completes buy of mechanical components manufacturer | AN |
| 24/06 | Essentra Acquires Italian Mechanical Components Manufacturer Boteco | MT |
Quotes 5-day view: Essentra plc
Delayed Quote London S.E.
| 13/07/2026 | 14/07/2026 | 15/07/2026 | 16/07/2026 | 17/07/2026 | |
|---|---|---|---|---|---|
| Last | GBX 84.40 | GBX 83.80 | GBX 84.20 | GBX 87.00 | GBX 89.10 |
| Volume | 4,10,648 | 3,40,555 | 5,04,698 | 4,33,720 | 8,30,034 |
| Change | +2.18% | -0.71% | +0.48% | +3.33% | +2.41% |
| Opening | GBX 83.70 | GBX 83.00 | GBX 82.30 | GBX 82.20 | GBX 84.70 |
| High | GBX 85.64 | GBX 85.00 | GBX 84.60 | GBX 87.00 | GBX 91.20 |
| Low | GBX 80.60 | GBX 82.40 | GBX 82.30 | GBX 82.20 | GBX 84.70 |
Performance
| 1 day | +2.41% | ||
| 1 week | +7.87% | ||
| Current month | +11.51% | ||
| 1 month | +6.32% | ||
| 3 months | +3.24% | ||
| 6 months | -13.83% | ||
| Current year | -7.76% | ||
| 1 year | -14.49% | ||
| 3 years | -44.10% | ||
| 5 years | -68.01% | ||
| 10 years | -86.25% |
Volumes
marketsDaily volume
7,95,804
Estimated daily volume
7,95,804
Avg. Volume 20 sessions
4,22,135
Daily volume ratio
1.89
Avg. Volume 20 sessions GBX
3,76,12,228.5
Avg. Volume 20 sessions USD
3,76,12,228.5
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)
25,26,76,352
Market Cap (USD)
33,99,34,014
Net sales (GBP)
30,20,00,000
Net sales (USD)
40,62,90,780
Number of employees
2,998
Sales / Employee (GBP)
1,00,734
Sales / Employee (USD)
1,35,521
Free-Float
89.5 %
Free-Float capitalization (GBX)
22,88,73,656
Free-Float capitalization (USD)
30,79,11,445
Average Daily Capital Traded
14.89%
Indicators
Moving average 5 days
85.7
Moving average 20 days
82.71
Moving average 50 days
83.81
Moving average 100 days
87.44
Price spread / (MMA5)
-3.82%
Price spread / (MMA20)
-7.17%
Price spread / (MMA50)
-5.94%
Price spread / (MMA100)
-1.86%
RSI 9 days
70.12
RSI 14 days
63
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +2.41% | +7.87% | -14.49% | -44.10% | 34Cr | |
| +0.27% | +3.76% | +39.99% | +158.49% | 1.31TCr | |
| +0.43% | +1.46% | +16.48% | +59.71% | 963.53Cr | |
| -13.87% | -19.48% | +153.01% | +136.20% | 882Cr | |
| -12.43% | -27.14% | +103.26% | - | 682.22Cr | |
| -1.26% | +1.03% | +7.69% | +98.14% | 675.89Cr | |
| 0.00% | +2.04% | +26.13% | +33.59% | 674.91Cr | |
| -10.14% | -17.89% | +146.57% | +50.99% | 377.24Cr | |
| -7.83% | -7.69% | +43.33% | +42.00% | 334.08Cr | |
| -7.56% | -16.77% | +32.60% | +211.43% | 253.83Cr | |
| Average | -5.00% | -5.33% | +55.46% | +82.94% | 618.53Cr | |
| Weighted average by Cap. | -4.70% | -4.91% | +60.46% | +101.64% |
Historical Quotes: Essentra plc
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
daf99c4f60e.aoiqdXebJWEQtTg8gFHgeSrnBgzW2MCpmZNcrlhvfE4.Hf7-TCLacTtzgBVQwQulLXWDN0bkrZDK2qUu-BxYNxQm0vgPG_53BULfAA
| Date | Price | Volume | Total |
|---|---|---|---|
| 09:05:15 pm | 89.10 | 49,990 | 8,07,304 |
| 08:56:40 pm | 89.50 | 1,654 | 7,57,314 |
| 08:56:40 pm | 89.50 | 1,615 | 7,55,660 |
| 08:56:40 pm | 89.50 | 162 | 7,54,045 |
| 08:56:40 pm | 89.50 | 162 | 7,53,883 |
| 08:53:29 pm | 89.80 | 3,595 | 7,53,721 |
| 08:53:29 pm | 89.80 | 4,405 | 7,50,126 |
| 08:53:29 pm | 89.80 | 104 | 7,45,721 |
| 08:51:38 pm | 90.00 | 108 | 7,45,617 |
Course Extremes
| 1 week | 80.6 |  | 91.2 |
| 1 month | 78.4 | | 91.2 |
| Current year | 78.4 | | 109.8 |
| 1 year | 78.4 | | 114 |
| 3 years | 78.4 | | 191.8 |
| 5 years | 78.4 | | 366 |
| 10 years | 78.4 | | 653.5 |
Monthly variations
Annual variations
| 2026 | -7.76% | ||
| 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
Choose MarketScreener Select your edition
All financial news and data tailored to specific country editions
