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	96.20p on 29-05-2025 at 16:30:00
Change	-2.30p -2.34%
Buy	96.60p
Sell	96.00p
Buy / Sell ESNT Shares

Last Trade:	Sell 141,224.00 at 96.20p
Day's Volume:	474,432
Last Close:	96.20p
Open:	98.50p
ISIN:	GB00B0744359

Day's Range	96.00p - 99.20p
52wk Range:	88.60p - 180.80p
Market Capitalisation:	£275m
VWAP:	97.05409p
Shares in Issue:	286m

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*	141,224	96.20p	Uncrossing Trade	16:35:19 - 29-May-25
Sell*	67	96.30p	Automatic Execution	16:29:42 - 29-May-25
Sell*	19	96.40p	Automatic Execution	16:29:42 - 29-May-25
Buy*	724	96.60p	Automatic Execution	16:29:25 - 29-May-25
Buy*	416	96.60p	Automatic Execution	16:29:25 - 29-May-25
Buy*	402	96.60p	Automatic Execution	16:29:25 - 29-May-25
Buy*	376	96.50p	Automatic Execution	16:29:24 - 29-May-25
Buy*	222	96.50p	Automatic Execution	16:29:24 - 29-May-25
Buy*	199	96.50p	Automatic Execution	16:29:24 - 29-May-25
Sell*	71	96.20p	Automatic Execution	16:29:24 - 29-May-25

See more Essentra trades

Essentra (ESNT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th May 2025 (Wed)	98.80	98.80	97.20	98.50	224,994
27th May 2025 (Tue)	97.90	98.30	97.20	98.00	1,028,330
26th May 2025 (Mon)	96.80	96.80	96.80	96.80	0
23rd May 2025 (Fri)	96.60	98.80	94.70	96.80	499,093
22nd May 2025 (Thu)	99.60	100.00	94.70	98.00	997,153
21st May 2025 (Wed)	100.40	102.40	99.60	100.40	676,253
20th May 2025 (Tue)	97.90	100.40	97.70	100.20	472,715
19th May 2025 (Mon)	96.60	100.20	96.60	99.80	490,775
16th May 2025 (Fri)	98.20	99.10	97.70	99.10	1,219,923
15th May 2025 (Thu)	97.70	98.30	97.00	97.60	710,239
14th May 2025 (Wed)	99.00	99.00	97.80	98.20	380,204
13th May 2025 (Tue)	98.00	99.60	98.00	99.10	369,181
12th May 2025 (Mon)	94.10	100.00	94.10	98.70	521,454
9th May 2025 (Fri)	97.00	97.00	95.50	96.40	506,132
8th May 2025 (Thu)	92.00	96.40	92.00	95.20	544,667
7th May 2025 (Wed)	92.00	93.90	91.70	92.50	261,853
6th May 2025 (Tue)	93.50	93.50	91.80	92.00	332,530
5th May 2025 (Mon)	92.80	92.80	92.80	92.80	0
2nd May 2025 (Fri)	90.00	92.80	90.00	92.80	219,007
1st May 2025 (Thu)	90.60	92.20	90.00	91.90	844,428
30th Apr 2025 (Wed)	90.10	91.70	89.90	90.10	2,197,694
29th Apr 2025 (Tue)	93.60	93.60	90.20	91.00	263,111

See more Essentra price history

Date	Source	Headline
Essentra (ESNT) Regulatory News
28th May 2025 7:00 am	RNS	Transaction in Own Shares
27th May 2025 7:00 am	RNS	Transaction in Own Shares
22nd May 2025 11:38 am	RNS	Result of AGM
22nd May 2025 7:00 am	RNS	Transaction in Own Shares
21st May 2025 7:00 am	RNS	2025 AGM Trading Update
20th May 2025 7:00 am	RNS	Transaction in Own Shares
19th May 2025 7:00 am	RNS	Transaction in Own Shares
15th May 2025 7:00 am	RNS	Transaction in Own Shares
9th May 2025 7:00 am	RNS	Transaction in Own Shares
7th May 2025 7:00 am	RNS	Transaction in Own Shares

See more Essentra regulatory news

FTSE 100 Latest

Value8,716.45

Change-9.56