Quotes Essentra plc

Stocks

ESNT

GB00B0744359

Industrial Machinery & Equipment

Market Closed - London S.E. Other stock markets 19:35:22 18/06/2026 +04			5-day change	1st Jan Change
83.80 ^GBX	-0.12%		-1.06%	-13.25%

06-16	Essentra hires former BBC executive as senior director	AN
06-16	Essentra plc Announces Board and Committee Changes	CI

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	Today
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

Float rotation

Basic data

Market Cap (GBX)

240,779,076

Market Cap (USD)

318,710,060

Net sales (GBP)

302,000,000

Net sales (USD)

399,745,857

Number of employees

2,998

Sales / Employee (GBP)

100,734

Sales / Employee (USD)

133,338

Free-Float

89.5 %

Free-Float capitalization (GBX)

218,214,299

Free-Float capitalization (USD)

288,841,928

Average Daily Capital Traded

10.73%

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

Sector Comparison:

Add to a list 0 selected To use this feature you must be a member Log in Sign up	Change	5-day change	1-year change	3-year change	Capi.($)
ESSENTRA PLC	-0.12%	-1.06%	-14.23%	-51.95%	319M
MUELLER INDUSTRIES, INC.	-0.68%	+3.74%	+89.22%	+238.02%	15.3B
LEADER HARMONIOUS DRIVE SYSTEMS CO., LTD.	+6.92%	-3.77%	+238.23%	+168.55%	10.35B
TRELLEBORG AB	+1.35%	+3.60%	+21.66%	+45.05%	9.85B
SUZHOU KEMATEK, INC.	-2.33%	+14.02%	+136.35%	-	8.04B
GATES INDUSTRIAL CORPORATION PLC	+2.67%	+10.90%	+29.33%	+115.41%	6.95B
SFS GROUP AG	+1.06%	+5.21%	+20.22%	+8.82%	6.46B
HARMONIC DRIVE SYSTEMS INC.	-1.02%	+24.52%	+163.21%	+64.27%	4.64B
OKE PRECISION CUTTING TOOLS CO., LTD.	+8.08%	+35.64%	+952.82%	+380.29%	4.07B
NBTM NEW MATERIALS GROUP CO., LTD.	+1.41%	+9.05%	+123.95%	+480.79%	4.04B
Average	+1.68%	+11.72%	+176.08%	+161.03%	7B
Weighted average by Cap.	+1.57%	+10.15%	+151.45%	+168.77%

See all sector performances

Historical Quotes: Essentra plc

Date	Opening	High	Low	Close	Volume	Change

Latest transactions

618788.JZY1h9PButgScHOj85uuprddEagDK81HnOxBEKqnwIs.U6cBt7yz8O1COCuQqvqX4_8EXeJQGI4_q4sEaeTpmMFo_QPBqbTIv0FISw

Date	Price	Volume	Total
19:35:22	83.80	49,343	183,695
19:23:13	83.90	995	134,352
19:09:16	83.90	765	133,357
19:09:16	83.90	503	132,592
18:32:38	83.58	222	132,089
18:19:26	83.90	1,832	131,867
18:19:26	83.90	103	130,035
18:19:26	83.90	22	129,932
18:19:26	83.90	22	129,910

Chart

Duration

Period

More charts

Course Extremes

1 week	82.2	88
1 month	80.2	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	-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%