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	92.70p on 06-05-2025 at 12:53:26
Change	-0.10p -0.11%
Buy	92.90p
Sell	92.50p
Buy / Sell ESNT Shares

Last Trade:	Sell 13.00 at 92.70p
Day's Volume:	111,196
Last Close:	92.80p
Open:	93.50p
ISIN:	GB00B0744359

Day's Range	91.80p - 93.50p
52wk Range:	88.60p - 191.20p
Market Capitalisation:	£265m
VWAP:	92.54783p
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*	13	92.70p	Automatic Execution	13:51:38 - 06-May-25
Sell*	567	92.70p	Automatic Execution	13:51:38 - 06-May-25
Sell*	1,116	92.70p	Automatic Execution	13:51:38 - 06-May-25
Sell*	821	92.80p	Automatic Execution	13:51:02 - 06-May-25
Sell*	554	92.80p	Automatic Execution	13:51:02 - 06-May-25
Sell*	553	92.90p	Automatic Execution	13:50:48 - 06-May-25
Sell*	2,750	92.90p	Automatic Execution	13:50:48 - 06-May-25
Sell*	30	92.90p	Automatic Execution	13:50:48 - 06-May-25
Buy*	2,275	93.00p	Automatic Execution	13:38:06 - 06-May-25
Buy*	2,037	92.60p	Automatic Execution	13:38:04 - 06-May-25

See more Essentra trades

Essentra (ESNT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
28th Apr 2025 (Mon)	91.00	92.30	91.00	91.40	523,545
25th Apr 2025 (Fri)	94.50	94.50	91.10	91.20	405,017
24th Apr 2025 (Thu)	94.50	94.50	92.50	92.70	395,320
23rd Apr 2025 (Wed)	89.50	94.40	89.50	93.00	7,034,799
22nd Apr 2025 (Tue)	92.10	92.30	89.50	89.70	497,104
21st Apr 2025 (Mon)	92.30	92.30	92.30	92.30	0
18th Apr 2025 (Fri)	92.30	92.30	92.30	92.30	0
17th Apr 2025 (Thu)	91.50	92.40	91.40	92.30	700,299
16th Apr 2025 (Wed)	95.50	95.50	91.30	92.40	865,558
15th Apr 2025 (Tue)	92.00	94.50	92.00	93.20	589,602
14th Apr 2025 (Mon)	94.00	95.10	92.90	93.40	1,470,266
11th Apr 2025 (Fri)	92.80	94.40	92.60	93.00	902,223
10th Apr 2025 (Thu)	93.00	96.20	91.60	94.20	2,650,686
9th Apr 2025 (Wed)	90.80	91.60	88.60	90.80	2,250,878
8th Apr 2025 (Tue)	90.50	94.10	90.50	93.20	3,201,560
7th Apr 2025 (Mon)	96.90	97.00	90.30	92.30	1,063,716

See more Essentra price history

Date	Source	Headline
Essentra (ESNT) Regulatory News
1st May 2025 7:00 am	RNS	Total Voting Rights
1st May 2025 7:00 am	RNS	Transaction in Own Shares
29th Apr 2025 7:00 am	RNS	Transaction in Own Shares
25th Apr 2025 7:00 am	RNS	Transaction in Own Shares
23rd Apr 2025 7:00 am	RNS	Transaction in Own Shares
17th Apr 2025 7:00 am	RNS	Transaction in Own Shares
16th Apr 2025 11:36 am	RNS	Holding(s) in Company
15th Apr 2025 7:00 am	RNS	Transaction in Own Shares
14th Apr 2025 7:00 am	RNS	Transaction in Own Shares
10th Apr 2025 7:00 am	RNS	Transaction in Own Shares

See more Essentra regulatory news

FTSE 100 Latest

Value8,595.79

Change-0.56