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 106.00p on 22-08-2025 at 18:50:06
Change 2.80p 2.71%
Buy 106.60p
Sell 105.60p
Last Trade: Buy 10,000.00 at 105.80p
Day's Volume: 2,881,675
Last Close: 106.00p
Open: 103.00p
ISIN: GB00B0744359
Day's Range 103.00p - 106.00p
52wk Range: 88.60p - 180.80p
Market Capitalisation: £302.46m
VWAP: 104.5672p
Shares in Issue: 285.34m

Essentra (ESNT) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 10,000 105.80p SI Trade
15:57:21 - 22-Aug-25
Sell* 27 105.60p Automatic Execution
15:56:00 - 22-Aug-25
Sell* 661 105.60p Automatic Execution
15:55:57 - 22-Aug-25
Sell* 1,340 105.60p Automatic Execution
15:55:57 - 22-Aug-25
Buy* 5,000 106.001p Ordinary
15:55:04 - 22-Aug-25
Buy* 467 106.00p Automatic Execution
15:54:34 - 22-Aug-25
Buy* 3,600 106.00p Automatic Execution
15:54:34 - 22-Aug-25
Buy* 193 106.00p Automatic Execution
15:54:34 - 22-Aug-25
Sell* 1,360 105.80p Automatic Execution
15:51:51 - 22-Aug-25
Buy* 114 106.00p Automatic Execution
15:51:08 - 22-Aug-25
See more Essentra trades

Essentra (ESNT) Share Price History

Time period:
to
Date Open High Low Close Volume
21st Aug 2025 (Thu) 102.20 103.80 102.00 103.20 446,883
20th Aug 2025 (Wed) 101.20 106.20 101.20 103.20 551,958
19th Aug 2025 (Tue) 98.40 104.00 98.40 103.60 738,918
18th Aug 2025 (Mon) 99.50 100.60 98.60 100.40 389,683
15th Aug 2025 (Fri) 100.40 101.40 99.00 99.00 408,174
14th Aug 2025 (Thu) 101.40 101.80 99.80 100.20 391,761
13th Aug 2025 (Wed) 100.40 103.00 100.40 101.00 458,933
12th Aug 2025 (Tue) 98.00 102.00 98.00 101.20 366,831
11th Aug 2025 (Mon) 104.00 104.00 99.60 99.90 724,278
8th Aug 2025 (Fri) 101.00 104.60 101.00 104.00 1,834,311
7th Aug 2025 (Thu) 102.20 104.00 102.00 103.00 458,299
6th Aug 2025 (Wed) 101.00 103.00 101.00 102.20 435,379
5th Aug 2025 (Tue) 102.80 102.80 101.40 102.00 278,355
4th Aug 2025 (Mon) 101.00 103.40 101.00 102.80 533,409
1st Aug 2025 (Fri) 107.60 107.60 102.40 103.00 381,017
31st Jul 2025 (Thu) 106.20 108.00 104.00 104.60 566,778
30th Jul 2025 (Wed) 102.80 106.20 102.80 106.20 327,300
29th Jul 2025 (Tue) 105.20 112.80 104.00 104.40 1,569,116
28th Jul 2025 (Mon) 107.80 107.80 102.80 104.20 935,403
25th Jul 2025 (Fri) 102.80 107.20 102.80 106.60 490,138
24th Jul 2025 (Thu) 102.80 106.80 102.80 104.60 482,044
23rd Jul 2025 (Wed) 104.20 105.60 102.80 104.60 552,674
22nd Jul 2025 (Tue) 103.00 103.80 102.20 103.80 759,276
See more Essentra price history

Essentra (ESNT) Regulatory News

Date Source Headline
21st Aug 2025 7:00 am RNS Transaction in Own Shares
19th Aug 2025 7:00 am RNS Transaction in Own Shares
18th Aug 2025 7:00 am RNS Transaction in Own Shares
14th Aug 2025 7:00 am RNS Transaction in Own Shares
12th Aug 2025 4:37 pm RNS Holding(s) in Company
12th Aug 2025 7:00 am RNS Transaction in Own Shares
11th Aug 2025 3:45 pm RNS Holding(s) in Company
11th Aug 2025 7:00 am RNS Transaction in Own Shares
8th Aug 2025 3:37 pm RNS Director/PDMR Shareholding
7th Aug 2025 7:00 am RNS Transaction in Own Shares
See more Essentra regulatory news

Essentra (ESNT) Share News

LONDON BROKER RATINGS: Goldman Sachs lifts Diageo; Shore cuts Renold

8th Aug 2025 09:48

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

Essentra cuts dividend after first-half profit slip, outlook unchanged

29th Jul 2025 13:41

(Alliance News) - Essentra PLC on Tuesday reported a steep decline in half-year profit, but said it remained on track to meet expectations for 2025. Read More

UK earnings, trading statements calendar - next 7 days

22nd Jul 2025 13:44

Read More

UK dividends calendar - next 7 days

26th Jun 2025 15:38

Read More

Essentra reports revenue decline but remains optimistic

21st May 2025 11:40

(Alliance News) - Essentra PLC on Wednesday said 2025 revenue to date has declined against 2024 sales, but remains confident in growth over the medium-term. Read More

See more Essentra news
FTSE 100 Latest
Value9,321.40
Change12.20

Login to your account

Forgot Password?

Not Registered