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 13-02-2026 at 19:40:06
Change	0.00p 0%
Buy	106.60p
Sell	106.40p

Last Trade:	Buy 43,013.00 at 107.00p
Day's Volume:	807,571
Last Close:	107.00p
Open:	107.60p
ISIN:	GB00B0744359

Day's Range	105.80p - 107.60p
52wk Range:	88.60p - 126.00p
Market Capitalisation:	£304.79m
VWAP:	106.61141p
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
Buy*	43,013	107.00p	Ordinary	16:35:40 - 13-Feb-26
Sell*	106,658	107.00p	Uncrossing Trade	16:35:21 - 13-Feb-26
Buy*	732	106.60p	SI Trade	16:29:24 - 13-Feb-26
Unknown*	732	106.60p	OTC Trade	16:29:24 - 13-Feb-26
Buy*	7	106.60p	SI Trade	16:28:28 - 13-Feb-26
Buy*	51	106.60p	SI Trade	16:26:45 - 13-Feb-26
Sell*	644	106.40p	Automatic Execution	16:22:13 - 13-Feb-26
Sell*	54	106.40p	Automatic Execution	16:22:13 - 13-Feb-26
Unknown*	4	106.40p	SI Trade	16:22:03 - 13-Feb-26
Sell*	4	106.40p	Automatic Execution	16:22:03 - 13-Feb-26

See more Essentra trades

Essentra (ESNT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
16th Jan 2026 (Fri)	97.50	103.40	96.80	103.40	5,543,507

See more Essentra price history

Date	Source	Headline
Essentra (ESNT) Regulatory News
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
2nd Feb 2026 7:00 am	RNS	Total Voting Rights
29th Jan 2026 7:00 am	RNS	Transaction in Own Shares
27th Jan 2026 7:00 am	RNS	Transaction in Own Shares

See more Essentra regulatory news

FTSE 100 Latest

Value10,446.35

Change43.91