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	86.30p on 17-04-2026 at 18:50:07
Change	2.50p 2.98%
Buy	86.40p
Sell	84.10p

Last Trade:	Sell 15,107.00 at 85.384p
Day's Volume:	2,634,652
Last Close:	86.30p
Open:	86.10p
ISIN:	GB00B0744359

Day's Range	82.60p - 86.60p
52wk Range:	82.60p - 123.80p
Market Capitalisation:	£245.32m
VWAP:	84.26629p
Shares in Issue:	284.26m

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*	15,107	85.384p	SI Trade Suspected SELL Trade	16:47:06 - 17-Apr-26
Sell*	3	86.30p	Automatic Execution	16:35:12 - 17-Apr-26
Sell*	116,409	86.30p	Uncrossing Trade	16:35:11 - 17-Apr-26
Buy*	5,333	86.258p	Ordinary	16:29:57 - 17-Apr-26
Unknown*	883	86.20p	OTC Trade	16:29:56 - 17-Apr-26
Buy*	883	86.20p	SI Trade	16:29:56 - 17-Apr-26
Sell*	67	86.40p	Automatic Execution	16:29:49 - 17-Apr-26
Sell*	32	86.40p	Automatic Execution	16:29:49 - 17-Apr-26
Sell*	916	86.40p	SI Trade	16:29:19 - 17-Apr-26
Unknown*	916	86.40p	OTC Trade	16:29:19 - 17-Apr-26

See more Essentra trades

Essentra (ESNT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Apr 2026 (Fri)	86.10	86.60	82.60	86.30	2,634,652
16th Apr 2026 (Thu)	86.00	86.00	83.80	83.80	1,351,170
15th Apr 2026 (Wed)	86.60	86.70	84.60	85.00	1,904,784
14th Apr 2026 (Tue)	84.10	86.40	84.00	84.20	1,675,153
13th Apr 2026 (Mon)	91.80	92.40	83.30	84.00	6,024,419
10th Apr 2026 (Fri)	92.60	94.30	92.60	94.10	520,680
9th Apr 2026 (Thu)	90.40	92.50	90.40	92.50	556,548
8th Apr 2026 (Wed)	91.10	93.60	90.70	92.60	724,147
7th Apr 2026 (Tue)	91.30	91.30	86.90	87.80	929,386
6th Apr 2026 (Mon)	90.60	90.60	90.60	90.60	0
3rd Apr 2026 (Fri)	90.60	90.60	90.60	90.60	0
2nd Apr 2026 (Thu)	89.00	90.80	89.00	90.60	505,575
1st Apr 2026 (Wed)	92.00	93.00	90.50	91.30	577,179
31st Mar 2026 (Tue)	91.50	91.50	90.10	90.40	637,305
30th Mar 2026 (Mon)	91.00	91.00	87.90	90.10	752,826
27th Mar 2026 (Fri)	90.30	92.50	89.10	89.60	1,152,430
26th Mar 2026 (Thu)	92.40	92.80	90.60	91.00	864,405
25th Mar 2026 (Wed)	91.80	95.20	91.80	92.50	734,985
24th Mar 2026 (Tue)	94.60	94.60	91.90	92.10	704,409
23rd Mar 2026 (Mon)	90.00	96.00	88.40	93.70	1,542,161
20th Mar 2026 (Fri)	93.60	93.80	91.50	91.90	1,653,783
19th Mar 2026 (Thu)	95.70	95.80	93.00	93.00	1,346,792

See more Essentra price history

Date	Source	Headline
Essentra (ESNT) Regulatory News
17th Apr 2026 7:52 am	RNS	Holding(s) in Company
15th Apr 2026 10:06 am	RNS	Director/PDMR Shareholding
15th Apr 2026 8:24 am	RNS	Transaction in Own Shares
15th Apr 2026 8:18 am	RNS	Holding(s) in Company
9th Apr 2026 8:24 am	RNS	Director/PDMR Shareholding
7th Apr 2026 7:00 am	RNS	Director/PDMR Shareholding
7th Apr 2026 7:00 am	RNS	Holding(s) in Company
1st Apr 2026 4:45 pm	RNS	Director/PDMR Shareholding
1st Apr 2026 3:21 pm	RNS	Director/PDMR Shareholding
1st Apr 2026 3:15 pm	RNS	Transaction in Own Shares

See more Essentra regulatory news

FTSE 100 Latest

Value10,667.63

Change77.64