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	104.00p on 02-03-2026 at 09:39:25
Change	-2.20p -2.07%
Buy	104.60p
Sell	104.00p

Last Trade:	Sell 4,182.00 at 104.1506p
Day's Volume:	116,847
Last Close:	106.20p
Open:	104.60p
ISIN:	GB00B0744359

Day's Range	103.40p - 106.20p
52wk Range:	88.60p - 123.80p
Market Capitalisation:	£296.21m
VWAP:	104.23597p
Shares in Issue:	284.82m

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*	4,182	104.1506p	Ordinary	09:39:23 - 02-Mar-26
Sell*	78	104.00p	Automatic Execution	09:33:13 - 02-Mar-26
Sell*	79	104.00p	Automatic Execution	09:33:13 - 02-Mar-26
Sell*	482	104.20p	SI Trade	09:21:13 - 02-Mar-26
Buy*	222	104.20p	Automatic Execution	09:21:13 - 02-Mar-26
Buy*	231	104.20p	Automatic Execution	09:21:13 - 02-Mar-26
Buy*	14	104.20p	Automatic Execution	09:21:13 - 02-Mar-26
Buy*	1,379	104.20p	Automatic Execution	09:21:13 - 02-Mar-26
Buy*	472	104.20p	SI Trade	09:20:40 - 02-Mar-26
Sell*	40	103.40p	SI Trade	09:14:53 - 02-Mar-26

See more Essentra trades

Essentra (ESNT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
2nd Mar 2026 (Mon)	104.60	106.20	103.40	106.20	116,847
27th Feb 2026 (Fri)	107.80	107.80	105.40	106.20	325,202
26th Feb 2026 (Thu)	108.00	108.00	105.20	106.80	141,623
25th Feb 2026 (Wed)	105.20	108.00	105.20	105.40	1,327,406
24th Feb 2026 (Tue)	105.80	109.00	105.80	107.40	2,512,156
23rd Feb 2026 (Mon)	109.80	109.80	106.00	106.40	714,283
20th Feb 2026 (Fri)	106.60	109.20	105.80	108.60	495,011
19th Feb 2026 (Thu)	107.40	107.40	105.80	106.20	789,201
18th Feb 2026 (Wed)	105.80	107.40	105.80	107.00	518,043
17th Feb 2026 (Tue)	105.20	106.20	103.80	106.20	866,318
16th Feb 2026 (Mon)	107.60	107.60	105.60	105.80	571,048
13th Feb 2026 (Fri)	107.60	107.60	105.80	107.00	807,571
12th Feb 2026 (Thu)	108.60	109.00	107.00	107.00	417,111
11th Feb 2026 (Wed)	103.40	107.60	103.40	107.40	355,617
10th Feb 2026 (Tue)	101.40	106.40	101.40	106.00	491,677
9th Feb 2026 (Mon)	101.40	104.40	101.40	104.40	940,015
6th Feb 2026 (Fri)	102.60	103.80	100.40	103.80	503,031
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

See more Essentra price history

Date	Source	Headline
Essentra (ESNT) Regulatory News
26th Feb 2026 7:00 am	RNS	Transaction in Own Shares
24th Feb 2026 7:00 am	RNS	Transaction in Own Shares
23rd Feb 2026 7:00 am	RNS	Transaction in Own Shares
20th Feb 2026 7:58 am	RNS	Holding(s) in Company
19th Feb 2026 7:00 am	RNS	Transaction in Own Shares
18th Feb 2026 12:20 pm	RNS	Holding(s) in Company
17th Feb 2026 7:00 am	RNS	Transaction in Own Shares
16th Feb 2026 7:00 am	RNS	Transaction in Own Shares
12th Feb 2026 7:00 am	RNS	Transaction in Own Shares
10th Feb 2026 7:00 am	RNS	Transaction in Own Shares

See more Essentra regulatory news

FTSE 100 Latest

Value10,824.85

Change-85.70