Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Essentra (ESNT) Share Price

Intraday
Historical

Price	107.60p on 19-01-2026 at 19:40:05
Change	4.20p 4.06%
Buy	108.20p
Sell	107.40p

Last Trade:	Buy 81,896.00 at 107.60p
Day's Volume:	2,205,604
Last Close:	107.60p
Open:	104.00p
ISIN:	GB00B0744359

Day's Range	101.60p - 108.00p
52wk Range:	88.60p - 127.00p
Market Capitalisation:	£306.63m
VWAP:	105.81154p
Shares in Issue:	284.97m

Sector: Industrial Services

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Essentra (ESNT) Latest Trades
Buy*	81,896	107.60p	Ordinary	17:14:47 - 19-Jan-26
Buy*	961	107.60p	Automatic Execution	16:36:57 - 19-Jan-26
Buy*	263	107.60p	Automatic Execution	16:36:37 - 19-Jan-26
Buy*	262	107.60p	Automatic Execution	16:36:37 - 19-Jan-26
Buy*	356,393	107.60p	Suspected BUY Trade	16:35:48 - 19-Jan-26
Buy*	242,090	107.60p	Suspected BUY Trade	16:35:23 - 19-Jan-26
Buy*	1,579	108.00p	Automatic Execution	16:29:24 - 19-Jan-26
Buy*	2,851	108.00p	Automatic Execution	16:29:24 - 19-Jan-26
Buy*	2,070	107.80p	Automatic Execution	16:29:24 - 19-Jan-26
Buy*	310	107.69p	Ordinary	16:29:21 - 19-Jan-26

See more Essentra trades

Essentra (ESNT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th Jan 2026 (Mon)	104.00	108.00	101.60	107.60	2,205,604
16th Jan 2026 (Fri)	97.50	103.40	96.80	103.40	5,543,507
15th Jan 2026 (Thu)	96.00	99.90	93.70	97.20	3,886,733
14th Jan 2026 (Wed)	94.00	96.30	93.00	96.30	2,109,326
13th Jan 2026 (Tue)	95.60	95.60	93.00	95.00	250,737
12th Jan 2026 (Mon)	92.80	95.60	92.80	95.00	240,454
9th Jan 2026 (Fri)	95.30	95.30	92.20	95.00	189,601
8th Jan 2026 (Thu)	92.10	93.50	91.30	93.00	2,922,338
7th Jan 2026 (Wed)	93.00	95.50	93.00	93.10	350,615
6th Jan 2026 (Tue)	96.40	96.50	93.40	93.40	894,622
5th Jan 2026 (Mon)	98.50	98.50	93.00	95.90	395,700
2nd Jan 2026 (Fri)	98.40	98.40	95.60	96.00	178,585
1st Jan 2026 (Thu)	96.60	96.60	96.60	96.60	0
31st Dec 2025 (Wed)	95.90	96.60	95.50	96.60	97,000
30th Dec 2025 (Tue)	97.00	97.50	96.60	96.60	163,390
29th Dec 2025 (Mon)	98.30	98.30	96.00	97.20	223,084
26th Dec 2025 (Fri)	96.10	96.10	96.10	96.10	0
25th Dec 2025 (Thu)	96.10	96.10	96.10	96.10	0
24th Dec 2025 (Wed)	97.00	97.00	96.10	96.10	38,135
23rd Dec 2025 (Tue)	95.50	98.00	95.50	96.50	160,308
22nd Dec 2025 (Mon)	96.60	98.20	96.40	97.70	347,599
19th Dec 2025 (Fri)	95.40	98.60	95.00	98.00	713,110

See more Essentra price history

Date	Source	Headline
Essentra (ESNT) Regulatory News
15th Jan 2026 7:00 am	RNS	FY2025 Pre-close Trading Update
15th Jan 2026 7:00 am	RNS	Transaction in Own Shares
13th Jan 2026 7:00 am	RNS	Transaction in Own Shares
12th Jan 2026 7:00 am	RNS	Holding(s) in Company
12th Jan 2026 7:00 am	RNS	Transaction in Own Shares
8th Jan 2026 7:00 am	RNS	Transaction in Own Shares
6th Jan 2026 8:19 am	RNS	Transaction in Own Shares
5th Jan 2026 7:00 am	RNS	Transaction in Own Shares
2nd Jan 2026 7:00 am	RNS	Transaction in Own Shares
2nd Jan 2026 7:00 am	RNS	Transaction in Own Shares

See more Essentra regulatory news

FTSE 100 Latest

Value10,195.35

Change-39.94