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	84.50p on 21-05-2026 at 17:05:06
Change	-2.90p -3.32%
Buy	85.20p
Sell	85.00p

Last Trade:	Unknown 3,927.00 at 85.729p
Day's Volume:	330,953
Last Close:	84.50p
Open:	88.80p
ISIN:	GB00B0744359

Day's Range	84.50p - 88.80p
52wk Range:	79.60p - 123.80p
Market Capitalisation:	£240.09m
VWAP:	85.55873p
Shares in Issue:	284.13m

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
Unknown*	3,927	85.729p	SI Trade Negotiated Trade	16:47:07 - 21-May-26
Sell*	2,539	84.50p	Automatic Execution	16:35:25 - 21-May-26
Sell*	83,793	84.50p	Uncrossing Trade	16:35:25 - 21-May-26
Sell*	349	85.00p	SI Trade	16:29:52 - 21-May-26
Buy*	100	85.20p	Automatic Execution	16:29:00 - 21-May-26
Sell*	1,413	85.00p	Automatic Execution	16:24:06 - 21-May-26
Sell*	405	85.00p	Automatic Execution	16:24:06 - 21-May-26
Sell*	300	85.00p	Automatic Execution	16:24:06 - 21-May-26
Sell*	678	85.10p	Automatic Execution	16:24:05 - 21-May-26
Sell*	1,797	85.10p	Automatic Execution	16:24:05 - 21-May-26

See more Essentra trades

Essentra (ESNT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
15th May 2026 (Fri)	81.30	82.10	80.60	81.60	1,048,265
14th May 2026 (Thu)	82.90	82.90	81.10	82.00	260,000
13th May 2026 (Wed)	82.10	82.60	80.90	82.60	247,790
12th May 2026 (Tue)	85.30	85.30	82.10	82.80	452,309
11th May 2026 (Mon)	83.60	84.80	83.30	84.80	354,555
8th May 2026 (Fri)	83.40	85.20	82.90	84.00	184,705
7th May 2026 (Thu)	85.20	85.60	83.70	84.10	702,892
6th May 2026 (Wed)	83.60	84.30	83.20	83.30	432,598
5th May 2026 (Tue)	83.00	83.00	79.70	82.60	466,811
4th May 2026 (Mon)	81.70	81.70	81.70	81.70	0
1st May 2026 (Fri)	80.50	82.60	80.50	81.70	250,501
30th Apr 2026 (Thu)	80.00	81.90	80.00	81.50	509,724
29th Apr 2026 (Wed)	83.60	83.60	80.50	80.90	705,982
28th Apr 2026 (Tue)	81.00	83.20	81.00	81.40	373,387
27th Apr 2026 (Mon)	82.00	84.70	82.00	83.50	454,060
24th Apr 2026 (Fri)	84.60	84.60	81.20	83.70	610,350
23rd Apr 2026 (Thu)	81.40	82.40	81.00	82.20	1,292,611
22nd Apr 2026 (Wed)	83.50	83.70	81.40	81.40	1,180,341
21st Apr 2026 (Tue)	85.70	85.70	83.00	83.10	4,471,302

See more Essentra price history

Date	Source	Headline
Essentra (ESNT) Regulatory News
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
29th Apr 2026 8:12 am	RNS	Transaction in Own Shares
28th Apr 2026 3:25 pm	RNS	Director/PDMR Shareholding
24th Apr 2026 3:30 pm	RNS	Director/PDMR Shareholding
22nd Apr 2026 8:15 am	RNS	Transaction in Own Shares
21st Apr 2026 4:09 pm	RNS	Director/PDMR Shareholding

See more Essentra regulatory news

FTSE 100 Latest

Value10,443.47

Change11.13