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	103.40p on 16-01-2026 at 19:40:06
Change	6.20p 6.38%
Buy	103.00p
Sell	102.80p

Last Trade:	Sell 23,000.00 at 103.40p
Day's Volume:	5,543,507
Last Close:	103.40p
Open:	97.50p
ISIN:	GB00B0744359

Day's Range	96.80p - 103.40p
52wk Range:	88.60p - 127.00p
Market Capitalisation:	£294.66m
VWAP:	98.95364p
Shares in Issue:	284.97m

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*	23,000	103.40p	Ordinary	16:37:46 - 16-Jan-26
Sell*	232,421	103.40p	Uncrossing Trade	16:35:10 - 16-Jan-26
Buy*	20	103.60p	SI Trade	16:29:30 - 16-Jan-26
Buy*	490	103.3592p	Ordinary	16:28:59 - 16-Jan-26
Sell*	10,093	102.883p	SI Trade	16:27:17 - 16-Jan-26
Sell*	1	102.80p	SI Trade	16:26:25 - 16-Jan-26
Buy*	386	103.02p	Ordinary	16:25:37 - 16-Jan-26
Buy*	3,000	103.08p	Ordinary	16:20:53 - 16-Jan-26
Buy*	20,000	102.94p	Ordinary	16:19:27 - 16-Jan-26
Sell*	50	102.60p	SI Trade	16:19:15 - 16-Jan-26

See more Essentra trades

Essentra (ESNT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
5th Jan 2026 (Mon)	98.50	98.50	93.00	95.90	395,700
2nd Jan 2026 (Fri)	98.40	98.40	95.60	96.00	178,585
1st Jan 2026 (Thu)	96.60	96.60	96.60	96.60	0
31st Dec 2025 (Wed)	95.90	96.60	95.50	96.60	97,000
30th Dec 2025 (Tue)	97.00	97.50	96.60	96.60	163,390
29th Dec 2025 (Mon)	98.30	98.30	96.00	97.20	223,084
26th Dec 2025 (Fri)	96.10	96.10	96.10	96.10	0
25th Dec 2025 (Thu)	96.10	96.10	96.10	96.10	0
24th Dec 2025 (Wed)	97.00	97.00	96.10	96.10	38,135
23rd Dec 2025 (Tue)	95.50	98.00	95.50	96.50	160,308
22nd Dec 2025 (Mon)	96.60	98.20	96.40	97.70	347,599
19th Dec 2025 (Fri)	95.40	98.60	95.00	98.00	713,110
18th Dec 2025 (Thu)	99.70	99.70	96.50	98.70	280,749
17th Dec 2025 (Wed)	100.00	100.00	98.30	98.60	126,560
16th Dec 2025 (Tue)	100.00	100.00	98.40	98.40	748,855

See more Essentra price history

Date	Source	Headline
Essentra (ESNT) Regulatory News
15th Jan 2026 7:00 am	RNS	FY2025 Pre-close Trading Update
15th Jan 2026 7:00 am	RNS	Transaction in Own Shares
13th Jan 2026 7:00 am	RNS	Transaction in Own Shares
12th Jan 2026 7:00 am	RNS	Holding(s) in Company
12th Jan 2026 7:00 am	RNS	Transaction in Own Shares
8th Jan 2026 7:00 am	RNS	Transaction in Own Shares
6th Jan 2026 8:19 am	RNS	Transaction in Own Shares
5th Jan 2026 7:00 am	RNS	Transaction in Own Shares
2nd Jan 2026 7:00 am	RNS	Transaction in Own Shares
2nd Jan 2026 7:00 am	RNS	Transaction in Own Shares

See more Essentra regulatory news

FTSE 100 Latest

Value10,235.29

Change-3.65