Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Essentra (ESNT) Share Price

Price 82.00p on 14-05-2026 at 18:35:05
Change -0.60p -0.73%
Buy 82.00p
Sell 81.50p
Last Trade: Sell 98,186.00 at 82.00p
Day's Volume: 260,000
Last Close: 82.00p
Open: 82.90p
ISIN: GB00B0744359
Day's Range 81.10p - 82.90p
52wk Range: 79.70p - 123.80p
Market Capitalisation: £232.98m
VWAP: 81.73471p
Shares in Issue: 284.13m

Essentra (ESNT) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 98,186 82.00p Uncrossing Trade
16:35:20 - 14-May-26
Sell* 30 81.50p SI Trade
16:28:44 - 14-May-26
Sell* 485 81.60p Automatic Execution
16:15:05 - 14-May-26
Sell* 852 81.60p Automatic Execution
16:15:05 - 14-May-26
Sell* 1,830 81.60p Automatic Execution
16:15:05 - 14-May-26
Sell* 40,942 81.6526p Ordinary
16:01:14 - 14-May-26
Sell* 1,730 81.70p Automatic Execution
16:01:14 - 14-May-26
Buy* 6,866 81.80p Automatic Execution
16:01:14 - 14-May-26
Buy* 7,568 81.80p Automatic Execution
16:01:14 - 14-May-26
Buy* 1,296 81.70p Automatic Execution
16:01:14 - 14-May-26
See more Essentra trades

Essentra (ESNT) Share Price History

Time period:
to
Date Open High Low Close Volume
13th May 2026 (Wed) 82.10 82.60 80.90 82.60 247,790
12th May 2026 (Tue) 85.30 85.30 82.10 82.80 452,309
11th May 2026 (Mon) 83.60 84.80 83.30 84.80 354,555
8th May 2026 (Fri) 83.40 85.20 82.90 84.00 184,705
7th May 2026 (Thu) 85.20 85.60 83.70 84.10 702,892
6th May 2026 (Wed) 83.60 84.30 83.20 83.30 432,598
5th May 2026 (Tue) 83.00 83.00 79.70 82.60 466,811
4th May 2026 (Mon) 81.70 81.70 81.70 81.70 0
1st May 2026 (Fri) 80.50 82.60 80.50 81.70 250,501
30th Apr 2026 (Thu) 80.00 81.90 80.00 81.50 509,724
29th Apr 2026 (Wed) 83.60 83.60 80.50 80.90 705,982
28th Apr 2026 (Tue) 81.00 83.20 81.00 81.40 373,387
27th Apr 2026 (Mon) 82.00 84.70 82.00 83.50 454,060
24th Apr 2026 (Fri) 84.60 84.60 81.20 83.70 610,350
23rd Apr 2026 (Thu) 81.40 82.40 81.00 82.20 1,292,611
22nd Apr 2026 (Wed) 83.50 83.70 81.40 81.40 1,180,341
21st Apr 2026 (Tue) 85.70 85.70 83.00 83.10 4,471,302
20th Apr 2026 (Mon) 84.00 85.70 83.40 84.00 1,851,946
17th Apr 2026 (Fri) 86.10 86.60 82.60 86.30 2,634,652
16th Apr 2026 (Thu) 86.00 86.00 83.80 83.80 1,351,170
15th Apr 2026 (Wed) 86.60 86.70 84.60 85.00 1,904,784
14th Apr 2026 (Tue) 84.10 86.40 84.00 84.20 1,675,153
See more Essentra price history

Essentra (ESNT) Regulatory News

Date Source Headline
12th May 2026 7:03 am RNS Transaction in Own Shares
1st May 2026 12:17 pm RNS Total Voting Rights
29th Apr 2026 8:12 am RNS Transaction in Own Shares
28th Apr 2026 3:25 pm RNS Director/PDMR Shareholding
24th Apr 2026 3:30 pm RNS Director/PDMR Shareholding
22nd Apr 2026 8:15 am RNS Transaction in Own Shares
21st Apr 2026 4:09 pm RNS Director/PDMR Shareholding
17th Apr 2026 7:52 am RNS Holding(s) in Company
15th Apr 2026 10:06 am RNS Director/PDMR Shareholding
15th Apr 2026 8:24 am RNS Transaction in Own Shares
See more Essentra regulatory news

Essentra (ESNT) Share News

UK shareholder meetings calendar - next 7 days

13th May 2026 12:16

Read More

UK dividends calendar - next 7 days

7th May 2026 14:14

Read More

LONDON MARKET CLOSE: FTSE 100 edges lower amid new US-Iran uncertainty

13th Apr 2026 17:11

(Alliance News) - The FTSE 100 posted modest falls on Monday as the oil price topped USD100 per barrel once more as the US pressed ahead with a naval blockade of the Strait of Hormuz. Read More

LONDON BROKER RATINGS: Bernstein cuts Wizz Air and easyJet

13th Apr 2026 09:39

(Alliance News) - The following London-listed shares received analyst recommendations Monday morning and on Friday: Read More

LONDON MARKET OPEN: FTSE down as US begins Straight of Hormuz blockade

13th Apr 2026 09:10

(Alliance News) - Stock prices in London opened lower on Monday, as the collapse of US-Iran talks stoked inflation fears and a renewed surge in oil prices weighed on investor sentiment. Read More

See more Essentra news
FTSE 100 Latest
Value10,372.93
Change47.58

Login to your account

Forgot Password?

Not Registered