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	83.80p on 18-06-2026 at 18:35:05
Change	-0.10p -0.12%
Buy	83.90p
Sell	83.50p

Last Trade:	Buy 533.00 at 83.80p
Day's Volume:	211,307
Last Close:	83.80p
Open:	82.20p
ISIN:	GB00B0744359

Day's Range	82.20p - 84.40p
52wk Range:	79.60p - 123.80p
Market Capitalisation:	£234.81m
VWAP:	83.49989p
Shares in Issue:	280.20m

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*	533	83.80p	SI Trade	16:35:22 - 18-Jun-26
Buy*	1,533	83.80p	SI Trade	16:35:22 - 18-Jun-26
Buy*	49,343	83.80p	Suspected BUY Trade	16:35:22 - 18-Jun-26
Unknown*	166	83.70p	SI Trade	16:26:51 - 18-Jun-26
Buy*	995	83.90p	Automatic Execution	16:23:13 - 18-Jun-26
Buy*	765	83.90p	Automatic Execution	16:09:16 - 18-Jun-26
Buy*	503	83.90p	Automatic Execution	16:09:16 - 18-Jun-26
Buy*	222	83.5836p	Ordinary	15:32:38 - 18-Jun-26
Buy*	1,832	83.90p	Automatic Execution	15:19:26 - 18-Jun-26
Sell*	103	83.90p	Automatic Execution	15:19:26 - 18-Jun-26

See more Essentra trades

Essentra (ESNT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Jun 2026 (Wed)	84.10	84.70	83.50	83.90	243,321
16th Jun 2026 (Tue)	85.00	85.40	84.20	84.80	303,043
15th Jun 2026 (Mon)	87.40	88.00	84.70	84.70	297,575
12th Jun 2026 (Fri)	85.90	87.00	84.80	85.20	214,033
11th Jun 2026 (Thu)	84.70	84.70	83.00	84.00	158,256
10th Jun 2026 (Wed)	84.20	85.80	83.80	84.70	245,496
9th Jun 2026 (Tue)	82.40	84.90	82.40	83.60	487,077
8th Jun 2026 (Mon)	83.80	84.30	82.30	83.00	336,741
5th Jun 2026 (Fri)	85.80	87.00	82.80	83.20	414,626
4th Jun 2026 (Thu)	86.00	87.20	83.90	84.90	336,621
3rd Jun 2026 (Wed)	84.90	84.90	83.50	84.70	641,404
2nd Jun 2026 (Tue)	86.00	86.00	83.60	84.00	561,892
1st Jun 2026 (Mon)	88.00	88.90	84.60	84.90	247,428
29th May 2026 (Fri)	89.30	90.10	88.40	88.90	455,469
28th May 2026 (Thu)	86.20	89.30	86.20	88.60	355,951
27th May 2026 (Wed)	86.00	89.40	86.00	88.30	373,847
26th May 2026 (Tue)	86.00	88.20	85.70	86.50	331,306
25th May 2026 (Mon)	86.50	86.50	86.50	86.50	0
22nd May 2026 (Fri)	85.00	87.10	85.00	86.50	343,383
21st May 2026 (Thu)	88.80	88.80	84.50	84.50	330,953
20th May 2026 (Wed)	80.20	87.40	80.20	87.40	2,159,538
19th May 2026 (Tue)	81.60	82.50	81.00	82.00	1,120,434
18th May 2026 (Mon)	80.00	82.30	79.60	82.30	537,153

See more Essentra price history

Date	Source	Headline
Essentra (ESNT) Regulatory News
16th Jun 2026 7:00 am	RNS	Directorate change
10th Jun 2026 9:47 am	RNS	Holding(s) in Company
1st Jun 2026 7:00 am	RNS	Total Voting Rights
29th May 2026 2:32 pm	RNS	Transaction in Own Shares
21st May 2026 10:55 am	RNS	Result of AGM
20th May 2026 7:00 am	RNS	Acquisition of Boteco Srl
20th May 2026 7:00 am	RNS	2026 AGM Trading Update
14th May 2026 5:15 pm	RNS	Director/PDMR Shareholding
12th May 2026 7:03 am	RNS	Transaction in Own Shares
1st May 2026 12:17 pm	RNS	Total Voting Rights

See more Essentra regulatory news

FTSE 100 Latest

Value10,399.70

Change-108.91