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	101.20p on 29-01-2026 at 19:35:05
Change	-3.00p -2.88%
Buy	102.00p
Sell	101.60p

Last Trade:	Sell 1,833.00 at 101.20p
Day's Volume:	442,859
Last Close:	101.20p
Open:	105.40p
ISIN:	GB00B0744359

Day's Range	101.20p - 105.40p
52wk Range:	88.60p - 127.00p
Market Capitalisation:	£288.35m
VWAP:	101.92366p
Shares in Issue:	284.93m

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*	1,833	101.20p	Automatic Execution	16:36:35 - 29-Jan-26
Sell*	170,986	101.20p	Uncrossing Trade	16:35:11 - 29-Jan-26
Buy*	54	102.00p	Automatic Execution	16:29:59 - 29-Jan-26
Buy*	54	102.00p	Automatic Execution	16:29:59 - 29-Jan-26
Buy*	38	102.00p	Automatic Execution	16:29:55 - 29-Jan-26
Buy*	38	102.00p	Automatic Execution	16:29:55 - 29-Jan-26
Buy*	45	102.00p	Automatic Execution	16:29:50 - 29-Jan-26
Buy*	45	102.00p	Automatic Execution	16:29:50 - 29-Jan-26
Buy*	19,501	101.988p	Ordinary	16:27:56 - 29-Jan-26
Sell*	459	101.60p	SI Trade	16:25:41 - 29-Jan-26

See more Essentra trades

Essentra (ESNT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th Jan 2026 (Thu)	105.40	105.40	101.20	101.20	442,859
28th Jan 2026 (Wed)	104.00	105.40	103.00	104.20	361,375
27th Jan 2026 (Tue)	102.00	104.00	101.00	104.00	1,003,848
26th Jan 2026 (Mon)	108.40	108.40	103.40	103.40	968,005
23rd Jan 2026 (Fri)	106.60	106.80	105.40	106.00	253,139
22nd Jan 2026 (Thu)	101.40	108.40	101.40	107.20	3,459,194
21st Jan 2026 (Wed)	107.20	107.20	101.40	104.00	733,387
20th Jan 2026 (Tue)	107.00	108.40	104.00	104.80	1,645,871
19th Jan 2026 (Mon)	104.00	108.00	101.60	107.60	2,205,604
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

See more Essentra price history

Date	Source	Headline
Essentra (ESNT) Regulatory News
29th Jan 2026 7:00 am	RNS	Transaction in Own Shares
27th Jan 2026 7:00 am	RNS	Transaction in Own Shares
27th Jan 2026 7:00 am	RNS	Transaction in Own Shares - Replacement
26th Jan 2026 7:00 am	RNS	Transaction in Own Shares
22nd Jan 2026 7:00 am	RNS	Transaction in Own Shares
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

See more Essentra regulatory news

FTSE 100 Latest

Value10,171.76

Change17.33