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	92.30p on 17-11-2025 at 09:14:07
Change	-0.20p -0.22%
Buy	92.30p
Sell	92.10p

Last Trade:	Sell 2,270.00 at 92.15p
Day's Volume:	87,285
Last Close:	92.50p
Open:	92.60p
ISIN:	GB00B0744359

Day's Range	92.00p - 92.90p
52wk Range:	88.60p - 156.00p
Market Capitalisation:	£263.30m
VWAP:	92.35772p
Shares in Issue:	285.27m

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*	2,270	92.15p	Ordinary	09:14:06 - 17-Nov-25
Buy*	500	92.30p	Automatic Execution	09:14:04 - 17-Nov-25
Sell*	39	92.10p	Automatic Execution	09:13:57 - 17-Nov-25
Sell*	731	92.10p	Automatic Execution	09:13:57 - 17-Nov-25
Sell*	3,360	92.10p	Automatic Execution	09:13:46 - 17-Nov-25
Sell*	862	92.20p	Automatic Execution	09:13:46 - 17-Nov-25
Sell*	642	92.20p	Automatic Execution	09:13:46 - 17-Nov-25
Buy*	127	92.30p	Automatic Execution	09:13:46 - 17-Nov-25
Sell*	5,436	92.145p	Negotiated Trade	09:11:45 - 17-Nov-25
Sell*	40	92.20p	Automatic Execution	09:10:36 - 17-Nov-25

See more Essentra trades

Essentra (ESNT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Nov 2025 (Mon)	92.60	92.90	92.00	92.50	87,285
14th Nov 2025 (Fri)	91.50	93.00	90.90	92.50	620,137
13th Nov 2025 (Thu)	92.00	94.50	90.90	92.30	1,056,098
12th Nov 2025 (Wed)	96.00	96.10	94.00	94.00	785,762
11th Nov 2025 (Tue)	91.00	96.60	91.00	96.10	805,018
10th Nov 2025 (Mon)	94.00	94.20	90.80	90.90	600,676
7th Nov 2025 (Fri)	94.00	95.00	91.90	93.20	1,552,487
6th Nov 2025 (Thu)	92.60	93.70	92.30	93.50	840,961
5th Nov 2025 (Wed)	92.90	94.60	92.50	93.00	395,862
4th Nov 2025 (Tue)	95.40	96.00	93.00	93.70	1,078,760
3rd Nov 2025 (Mon)	99.40	99.40	95.50	95.70	859,520
31st Oct 2025 (Fri)	101.20	101.20	97.00	97.40	526,557
30th Oct 2025 (Thu)	103.80	104.80	93.90	99.30	2,044,179
29th Oct 2025 (Wed)	109.00	109.00	106.00	106.40	556,664
28th Oct 2025 (Tue)	109.00	109.00	106.00	106.60	1,081,651
27th Oct 2025 (Mon)	114.00	114.00	108.20	108.20	514,163
24th Oct 2025 (Fri)	114.00	114.00	111.00	112.40	1,218,546
23rd Oct 2025 (Thu)	111.00	113.60	110.40	111.80	239,756
22nd Oct 2025 (Wed)	108.60	110.60	107.00	110.20	299,424
21st Oct 2025 (Tue)	110.40	110.40	106.40	108.00	300,505
20th Oct 2025 (Mon)	107.60	109.20	107.00	107.80	209,634
17th Oct 2025 (Fri)	110.80	110.80	107.20	108.60	251,608

See more Essentra price history

Date	Source	Headline
Essentra (ESNT) Regulatory News
13th Nov 2025 7:00 am	RNS	Transaction in Own Shares
11th Nov 2025 8:35 am	RNS	Holding(s) in Company
11th Nov 2025 7:00 am	RNS	Transaction in Own Shares
10th Nov 2025 7:00 am	RNS	Transaction in Own Shares
6th Nov 2025 7:00 am	RNS	Transaction in Own Shares
4th Nov 2025 7:00 am	RNS	Transaction in Own Shares
3rd Nov 2025 7:00 am	RNS	Total Voting Rights
3rd Nov 2025 7:00 am	RNS	Transaction in Own Shares*
30th Oct 2025 7:00 am	RNS	Transaction in Own Shares
30th Oct 2025 7:00 am	RNS	Q3 2025 Trading Update

See more Essentra regulatory news

FTSE 100 Latest

Value9,689.47

Change-8.90