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	107.00p on 19-02-2026 at 06:00:04
Change	0.00p 0%
Buy	0.00p
Sell	0.00p

Last Trade:	Sell 1,048.00 at 105.808p
Day's Volume:	0
Last Close:	107.00p
Open:	0.00p
ISIN:	GB00B0744359

Day's Range	0.00p - 0.00p
52wk Range:	88.60p - 123.80p
Market Capitalisation:	£304.79m
VWAP:	0.00p
Shares in Issue:	284.85m

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
Sell*	1,048	105.808p	SI Trade Suspected SELL Trade	16:47:03 - 18-Feb-26
Unknown*	30,000	107.00p	Ordinary	16:38:14 - 18-Feb-26
Buy*	10,286	107.002p	Ordinary	16:28:19 - 18-Feb-26
Sell*	2,791	106.80p	Automatic Execution	16:26:33 - 18-Feb-26
Buy*	375	107.20p	Automatic Execution	16:21:17 - 18-Feb-26
Buy*	574	107.00p	Automatic Execution	16:10:45 - 18-Feb-26
Sell*	731	107.00p	Automatic Execution	16:10:24 - 18-Feb-26
Buy*	1,812	107.20p	SI Trade	16:09:06 - 18-Feb-26
Buy*	326	107.00p	Automatic Execution	16:08:23 - 18-Feb-26
Buy*	145	106.901p	Ordinary	16:07:31 - 18-Feb-26

See more Essentra trades

Essentra (ESNT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th Feb 2026 (Thu)	107.00	107.00	107.00	107.00	0
18th Feb 2026 (Wed)	105.80	107.40	105.80	107.00	518,043
17th Feb 2026 (Tue)	105.20	106.20	103.80	106.20	866,318
16th Feb 2026 (Mon)	107.60	107.60	105.60	105.80	571,048
13th Feb 2026 (Fri)	107.60	107.60	105.80	107.00	807,571
12th Feb 2026 (Thu)	108.60	109.00	107.00	107.00	417,111
11th Feb 2026 (Wed)	103.40	107.60	103.40	107.40	355,617
10th Feb 2026 (Tue)	101.40	106.40	101.40	106.00	491,677
9th Feb 2026 (Mon)	101.40	104.40	101.40	104.40	940,015
6th Feb 2026 (Fri)	102.60	103.80	100.40	103.80	503,031
5th Feb 2026 (Thu)	102.40	102.80	101.20	101.60	302,939
4th Feb 2026 (Wed)	99.80	104.00	99.80	103.20	654,836
3rd Feb 2026 (Tue)	101.80	101.80	99.30	99.50	1,265,620
2nd Feb 2026 (Mon)	100.40	101.20	99.20	100.20	313,388
30th Jan 2026 (Fri)	103.00	103.00	100.00	101.00	679,687
29th Jan 2026 (Thu)	105.40	105.40	101.20	101.20	442,859
28th Jan 2026 (Wed)	104.00	105.40	103.00	104.20	361,375
27th Jan 2026 (Tue)	102.00	104.00	101.00	104.00	1,003,848
26th Jan 2026 (Mon)	108.40	108.40	103.40	103.40	968,005
23rd Jan 2026 (Fri)	106.60	106.80	105.40	106.00	253,139
22nd Jan 2026 (Thu)	101.40	108.40	101.40	107.20	3,459,194
21st Jan 2026 (Wed)	107.20	107.20	101.40	104.00	733,387
20th Jan 2026 (Tue)	107.00	108.40	104.00	104.80	1,645,871
19th Jan 2026 (Mon)	104.00	108.00	101.60	107.60	2,205,604

See more Essentra price history

Date	Source	Headline
Essentra (ESNT) Regulatory News
18th Feb 2026 12:20 pm	RNS	Holding(s) in Company
17th Feb 2026 7:00 am	RNS	Transaction in Own Shares
16th Feb 2026 7:00 am	RNS	Transaction in Own Shares
12th Feb 2026 7:00 am	RNS	Transaction in Own Shares
10th Feb 2026 7:00 am	RNS	Transaction in Own Shares
9th Feb 2026 7:00 am	RNS	Transaction in Own Shares
5th Feb 2026 3:23 pm	RNS	Holding(s) in Company
5th Feb 2026 7:00 am	RNS	Transaction in Own Shares
3rd Feb 2026 7:00 am	RNS	Transaction in Own Shares
2nd Feb 2026 7:00 am	RNS	Transaction in Own Shares

See more Essentra regulatory news

FTSE 100 Latest

Value10,686.18

Change0.00