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	106.20p on 20-02-2026 at 08:11:03
Change	0.00p 0%
Buy	107.60p
Sell	104.20p

Last Trade:	Sell 515.00 at 104.40p
Day's Volume:	523
Last Close:	106.20p
Open:	106.20p
ISIN:	GB00B0744359

Day's Range	106.20p - 106.20p
52wk Range:	88.60p - 123.80p
Market Capitalisation:	£302.51m
VWAP:	104.44895p
Shares in Issue:	284.85m

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*	515	104.40p	SI Trade	08:01:06 - 20-Feb-26
Buy*	1	107.60p	SI Trade	08:01:06 - 20-Feb-26
Buy*	1	107.60p	SI Trade	08:01:06 - 20-Feb-26
Buy*	3	107.60p	SI Trade	08:01:06 - 20-Feb-26
Buy*	3	107.60p	SI Trade	08:01:06 - 20-Feb-26
Sell*	1,221	106.809p	SI Trade Suspected SELL Trade	16:47:05 - 19-Feb-26
Sell*	12,404	106.20p	Ordinary	16:36:32 - 19-Feb-26
Sell*	69,499	106.20p	Uncrossing Trade	16:35:16 - 19-Feb-26
Buy*	97	106.40p	Automatic Execution	16:29:15 - 19-Feb-26
Buy*	1,674	106.40p	Automatic Execution	16:29:15 - 19-Feb-26

See more Essentra trades

Essentra (ESNT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Feb 2026 (Fri)	106.20	106.20	106.20	106.20	523
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
30th Jan 2026 (Fri)	103.00	103.00	100.00	101.00	679,687
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

See more Essentra price history

Date	Source	Headline
Essentra (ESNT) Regulatory News
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
9th Feb 2026 7:00 am	RNS	Transaction in Own Shares
5th Feb 2026 3:23 pm	RNS	Holding(s) in Company
5th Feb 2026 7:00 am	RNS	Transaction in Own Shares
3rd Feb 2026 7:00 am	RNS	Transaction in Own Shares

See more Essentra regulatory news

FTSE 100 Latest

Value10,647.17

Change20.13