Quotes 5-day view: Essentra plc

Delayed Quote London S.E.
Essentra plc(ESNT) : Historical Chart (5-day)
  12/06/2026 15/06/2026 16/06/2026 17/06/2026 18/06/2026
Last 85.20 p 84.70 p 84.80 p 83.90 p 83.80 p
Volume 214,036 297,579 303,047 243,322 211,313
Change +1.43% -0.59% +0.12% -1.06% -0.12%
Opening 85.90 p 87.40 p 85.00 p 84.10 p 82.20 p
High 87.00 p 88.00 p 86.30 p 85.69 p 84.70 p
Low 84.75 p 84.70 p 84.10 p 83.50 p 82.20 p

Performance

1 day-0.12%
1 week-1.06%
Current month-5.74%
1 month+2.70%
3 months-15.27%
6 months-15.01%
Current year-13.25%
1 year-14.23%
3 years-51.95%
5 years-74.22%
10 years-83.99%

Volumes

markets
Daily volume
183,695
Estimated daily volume
183,695
Avg. Volume 20 sessions
308,189
Daily volume ratio
0.6
Avg. Volume 20 sessions GBX
25,826,238.2
Avg. Volume 20 sessions USD
25,826,238.2
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)
241,404,952
Market Cap (USD)
318,710,060
Net sales (GBP)
302,000,000
Net sales (USD)
398,709,460
Number of employees
2,998
Sales / Employee (GBP)
100,734
Sales / Employee (USD)
132,992
Free-Float
89.5 %
Free-Float capitalization (GBX)
218,781,521
Free-Float capitalization (USD)
288,841,928
Average Daily Capital Traded
10.7%

Indicators

Moving average 5 days
84.52
Moving average 20 days
85.22
Moving average 50 days
84.78
Moving average 100 days
92.17
Price spread / (MMA5)
+0.86%
Price spread / (MMA20)
+1.69%
Price spread / (MMA50)
+1.16%
Price spread / (MMA100)
+9.99%
STIM
RSI 9 days
50.89
RSI 14 days
49.73

Change 5-day change 1-year change 3-year change Capi.($)
-0.12%-1.06%-14.23%-51.95% 319M
-0.68%+3.74%+89.22%+238.02% 15.3B
+6.92%-3.77%+238.23%+168.55% 10.35B
+1.35%+3.60%+21.66%+45.05% 9.85B
-2.33%+14.02%+136.35% - 8.04B
+2.67%+10.90%+29.33%+115.41% 6.95B
+1.06%+5.21%+20.22%+8.82% 6.46B
-1.02%+24.52%+163.21%+64.27% 4.64B
+8.08%+35.64%+952.82%+380.29% 4.07B
+1.41%+9.05%+123.95%+480.79% 4.04B
Average +1.73%+11.72%+176.08%+161.03% 7B
Weighted average by Cap. +1.64%+10.15%+151.45%+168.77%

Historical Quotes: Essentra plc

DateOpeningHighLowCloseVolumeChange

Latest transactions

a1cb644b0363cf31a4b610.1beWEbq58HYvcB5PIJJdd6RWCRfg-zmwQIRAt_8_hjU.k-SvKNzVqEZfKkZ4es0wPd1hZESkrGHAI6ks5pxYtwKH4dJj7s2DAxsbWw
DatePriceVolumeTotal
19:35:22 83.8049,343183,695
19:23:13 83.90995134,352
19:09:16 83.90765133,357
19:09:16 83.90503132,592
18:32:38 83.58222132,089
18:19:26 83.901,832131,867
18:19:26 83.90103130,035
18:19:26 83.9022129,932
18:19:26 83.9022129,910
Chart Essentra plc

Course Extremes

1 week 82.2
Extreme 82.2
88
1 month 80.2
Extreme 80.2
90.5
Current year 79.6
Extreme 79.6
109.8
1 year 79.6
Extreme 79.6
123.8
3 years 79.6
Extreme 79.6
191.8
5 years 79.6
Extreme 79.6
366
10 years 79.6
Extreme 79.6
654.11

Monthly variations

Annual variations

2026-13.25%
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%
LAST HOURS | 40% Discount: The Best Subscriber-Only Tools to Unlock Hidden Opportunities!
d
:
:
SEIZE THE OFFER!