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	101.60p on 05-02-2026 at 19:40:06
Change	-1.60p -1.55%
Buy	102.20p
Sell	101.80p

Last Trade:	Sell 800.00 at 101.80p
Day's Volume:	302,939
Last Close:	101.60p
Open:	102.40p
ISIN:	GB00B0744359

Day's Range	101.20p - 102.80p
52wk Range:	88.60p - 127.00p
Market Capitalisation:	£289.46m
VWAP:	101.78569p
Shares in Issue:	284.90m

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*	800	101.80p	Automatic Execution	16:28:49 - 05-Feb-26
Buy*	445	102.00p	Automatic Execution	16:28:39 - 05-Feb-26
Sell*	379	101.80p	Automatic Execution	16:28:36 - 05-Feb-26
Sell*	454	101.80p	Automatic Execution	16:28:36 - 05-Feb-26
Sell*	1,411	101.80p	Automatic Execution	16:28:36 - 05-Feb-26
Buy*	189	102.00p	Automatic Execution	16:27:39 - 05-Feb-26
Buy*	232	101.80p	Automatic Execution	16:27:00 - 05-Feb-26
Sell*	1,534	101.60p	Automatic Execution	16:26:55 - 05-Feb-26
Sell*	731	101.80p	Automatic Execution	16:26:55 - 05-Feb-26
Sell*	2,000	101.80p	Automatic Execution	16:26:55 - 05-Feb-26

See more Essentra trades

Essentra (ESNT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
15th Jan 2026 (Thu)	96.00	99.90	93.70	97.20	3,886,733
14th Jan 2026 (Wed)	94.00	96.30	93.00	96.30	2,109,326
13th Jan 2026 (Tue)	95.60	95.60	93.00	95.00	250,737
12th Jan 2026 (Mon)	92.80	95.60	92.80	95.00	240,454
9th Jan 2026 (Fri)	95.30	95.30	92.20	95.00	189,601
8th Jan 2026 (Thu)	92.10	93.50	91.30	93.00	2,922,338
7th Jan 2026 (Wed)	93.00	95.50	93.00	93.10	350,615
6th Jan 2026 (Tue)	96.40	96.50	93.40	93.40	894,622

See more Essentra price history

Date	Source	Headline
Essentra (ESNT) Regulatory News
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
27th Jan 2026 7:00 am	RNS	Transaction in Own Shares - Replacement
26th Jan 2026 7:00 am	RNS	Transaction in Own Shares
22nd Jan 2026 7:00 am	RNS	Transaction in Own Shares

See more Essentra regulatory news

FTSE 100 Latest

Value10,309.22

Change-93.12