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	83.00p on 24-04-2026 at 11:52:00
Change	0.80p 0.97%
Buy	83.20p
Sell	82.80p

Last Trade:	Sell 462.00 at 83.10p
Day's Volume:	172,207
Last Close:	82.20p
Open:	84.60p
ISIN:	GB00B0744359

Day's Range	81.20p - 84.60p
52wk Range:	81.00p - 123.80p
Market Capitalisation:	£235.80m
VWAP:	82.35428p
Shares in Issue:	284.10m

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*	462	83.10p	Automatic Execution	12:46:26 - 24-Apr-26
Sell*	841	83.00p	Automatic Execution	12:46:26 - 24-Apr-26
Sell*	16	83.00p	SI Trade	12:37:54 - 24-Apr-26
Sell*	6,932	83.10p	Automatic Execution	12:37:24 - 24-Apr-26
Sell*	7,021	83.10p	Automatic Execution	12:37:24 - 24-Apr-26
Sell*	387	83.20p	Automatic Execution	12:37:24 - 24-Apr-26
Sell*	200	83.30p	Automatic Execution	12:37:24 - 24-Apr-26
Sell*	3,370	83.30p	Automatic Execution	12:37:24 - 24-Apr-26
Buy*	1	83.40p	Automatic Execution	12:11:21 - 24-Apr-26
Sell*	1,924	83.10p	Automatic Execution	12:08:54 - 24-Apr-26

See more Essentra trades

Essentra (ESNT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
13th Apr 2026 (Mon)	91.80	92.40	83.30	84.00	6,024,419
10th Apr 2026 (Fri)	92.60	94.30	92.60	94.10	520,680
9th Apr 2026 (Thu)	90.40	92.50	90.40	92.50	556,548
8th Apr 2026 (Wed)	91.10	93.60	90.70	92.60	724,147
7th Apr 2026 (Tue)	91.30	91.30	86.90	87.80	929,386
6th Apr 2026 (Mon)	90.60	90.60	90.60	90.60	0
3rd Apr 2026 (Fri)	90.60	90.60	90.60	90.60	0
2nd Apr 2026 (Thu)	89.00	90.80	89.00	90.60	505,575
1st Apr 2026 (Wed)	92.00	93.00	90.50	91.30	577,179
31st Mar 2026 (Tue)	91.50	91.50	90.10	90.40	637,305
30th Mar 2026 (Mon)	91.00	91.00	87.90	90.10	752,826
27th Mar 2026 (Fri)	90.30	92.50	89.10	89.60	1,152,430
26th Mar 2026 (Thu)	92.40	92.80	90.60	91.00	864,405
25th Mar 2026 (Wed)	91.80	95.20	91.80	92.50	734,985
24th Mar 2026 (Tue)	94.60	94.60	91.90	92.10	704,409

See more Essentra price history

Date	Source	Headline
Essentra (ESNT) Regulatory News
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
15th Apr 2026 8:18 am	RNS	Holding(s) in Company
9th Apr 2026 8:24 am	RNS	Director/PDMR Shareholding
7th Apr 2026 7:00 am	RNS	Director/PDMR Shareholding
7th Apr 2026 7:00 am	RNS	Holding(s) in Company
1st Apr 2026 4:45 pm	RNS	Director/PDMR Shareholding

See more Essentra regulatory news

FTSE 100 Latest

Value10,422.77

Change-34.24