|
Market Closed -
London S.E.
09:05:27 28/08/2026 pm IST
|
5-day change | 1st Jan Change | ||
| 108.80 GBX | -2.33% |
|
+0.37% | +12.63% |
| 24/08 | JPMorgan raises Diploma, Barclays cuts Unite | AN |
| 14/08 | UBS raises Michael Page to 'buy' | AN |
Stock exchange
London S.E.
ESNT 108.80 p
-2.33%
11Cr
p
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ESNT | 108.80GBX | -2.33% | 11Cr p | ||
CBOE
| ESNT | 109.80GBX | -1.26% | 1.48Cr p | |
|
Deutsche Boerse AG
| HOF | 1.280EUR | 0.00% | 0 € | |
|
Börse Stuttgart
| HOF | 1.270EUR | -0.78% | 0 € | |
|
Berne S.E.
| FLTR | 1.202CHF | -0.95% | 0 CHF | |
|
Boerse Muenchen
| HOF | 1.310EUR | -0.76% | 0 € |
Quotes 5-day view: Essentra plc
Delayed Quote London S.E.
| 24/08/2026 | 25/08/2026 | 26/08/2026 | 27/08/2026 | 28/08/2026 | |
|---|---|---|---|---|---|
| Last | GBX 108.00 | GBX 109.80 | GBX 110.20 | GBX 111.40 | GBX 108.80 |
| Volume | 3,00,304 | 4,77,709 | 3,81,859 | 69,420 | 10,15,028 |
| Change | -0.37% | +1.67% | +0.36% | +1.09% | -2.33% |
| Opening | GBX 106.40 | GBX 111.00 | GBX 109.20 | GBX 111.00 | GBX 112.00 |
| High | GBX 110.60 | GBX 111.00 | GBX 111.00 | GBX 111.40 | GBX 112.80 |
| Low | GBX 106.40 | GBX 107.40 | GBX 108.11 | GBX 109.60 | GBX 108.80 |
Performance
| 1 day | -2.33% | ||
| 1 week | +0.37% | ||
| Current month | +4.41% | ||
| 1 month | +1.49% | ||
| 3 months | +22.38% | ||
| 6 months | +2.45% | ||
| Current year | +12.63% | ||
| 1 year | +8.15% | ||
| 3 years | -26.98% | ||
| 5 years | -62.35% | ||
| 10 years | -79.14% |
Volumes
marketsDaily volume
9,98,992
Estimated daily volume
9,98,992
Avg. Volume 20 sessions
3,50,453
Daily volume ratio
2.85
Avg. Volume 20 sessions GBX
3,81,29,286.4
Avg. Volume 20 sessions USD
3,81,29,286.4
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)
30,85,43,065
Market Cap (USD)
41,83,52,133
Net sales (GBP)
30,20,00,000
Net sales (USD)
40,94,80,421
Number of employees
3,000
Sales / Employee (GBP)
1,00,667
Sales / Employee (USD)
1,36,493
Free-Float
89.37 %
Free-Float capitalization (GBX)
27,93,14,940
Free-Float capitalization (USD)
37,87,21,851
Average Daily Capital Traded
12.36%
Indicators
Moving average 5 days
109.64
Moving average 20 days
108.44
Moving average 50 days
95.77
Moving average 100 days
90.33
Price spread / (MMA5)
+0.77%
Price spread / (MMA20)
-0.33%
Price spread / (MMA50)
-11.97%
Price spread / (MMA100)
-16.98%
RSI 9 days
69.11
RSI 14 days
67.7
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.33% | +0.37% | +8.15% | -26.98% | 42Cr | |
| -2.15% | -0.66% | +30.92% | +221.68% | 1.39TCr | |
| +0.54% | +3.07% | +21.04% | +59.52% | 1.03TCr | |
| -2.44% | -7.11% | +93.69% | +148.49% | 795.65Cr | |
| -1.93% | -0.12% | +1.21% | +112.75% | 654.9Cr | |
| -0.30% | +3.89% | +21.45% | +34.54% | 642.85Cr | |
| -4.45% | +0.18% | +68.55% | - | 637.98Cr | |
| -1.53% | +1.43% | +65.81% | +77.44% | 395.51Cr | |
| -0.52% | +0.88% | +123.04% | +51.32% | 340.27Cr | |
| -2.62% | +0.66% | -1.27% | +204.20% | 285.47Cr | |
| Average | -1.77% | +0.83% | +43.26% | +98.11% | 621.19Cr | |
| Weighted average by Cap. | -1.66% | +0.56% | +42.71% | +123.54% |
Historical Quotes: Essentra plc
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
2cc5302ec938e2f24c9b1.NBmsXw6QzLr-M1xHtGdS3Im3Q2tUB-Whp0g2ebVPw8Y.QmmUaGbKi4KQVwkBhRcni_qFcSkuMrfV7wJyOMQepY4FU_o0S8qV3LV7GQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 09:05:27 pm | 108.80 | 7,47,227 | 9,18,992 |
| 08:59:40 pm | 109.80 | 103 | 1,71,765 |
| 08:59:39 pm | 110.00 | 1,000 | 1,71,662 |
| 08:59:39 pm | 109.80 | 107 | 1,70,662 |
| 08:59:39 pm | 109.80 | 2 | 1,70,555 |
| 08:59:33 pm | 109.80 | 6 | 1,70,553 |
| 08:59:17 pm | 109.80 | 219 | 1,70,547 |
| 08:59:15 pm | 109.80 | 45 | 1,70,328 |
| 08:59:15 pm | 109.80 | 81 | 1,70,283 |
Price Extremes
| 1 week | 106.4 |  | 112.8 |
| 1 month | 103.6 | | 115.2 |
| Current year | 78.4 | | 115.2 |
| 1 year | 78.4 | | 115.2 |
| 3 years | 78.4 | | 191.8 |
| 5 years | 78.4 | | 366 |
| 10 years | 78.4 | | 588.5 |
Monthly variations
Annual variations
| 2026 | +12.63% | ||
| 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
