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	104.60p on 01-08-2025 at 11:35:05
Change	0.00p 0%
Buy	105.00p
Sell	104.40p

Last Trade:	Buy 444.00 at 104.60p
Day's Volume:	109,065
Last Close:	104.60p
Open:	107.60p
ISIN:	GB00B0744359

Day's Range	104.00p - 107.60p
52wk Range:	88.60p - 180.80p
Market Capitalisation:	£298.85m
VWAP:	104.66483p
Shares in Issue:	285.71m

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
Buy*	444	104.60p	Automatic Execution	12:29:43 - 01-Aug-25
Sell*	890	104.20p	Automatic Execution	12:29:43 - 01-Aug-25
Sell*	336	104.20p	Automatic Execution	12:29:43 - 01-Aug-25
Buy*	230	104.00p	Automatic Execution	12:29:42 - 01-Aug-25
Buy*	2,480	104.00p	Automatic Execution	12:29:42 - 01-Aug-25
Sell*	331	104.00p	Automatic Execution	12:29:42 - 01-Aug-25
Sell*	5,248	104.00p	Automatic Execution	12:29:42 - 01-Aug-25
Sell*	1,355	104.00p	Automatic Execution	12:29:42 - 01-Aug-25
Sell*	295	104.20p	Automatic Execution	12:29:42 - 01-Aug-25
Sell*	1,429	104.20p	Automatic Execution	12:29:42 - 01-Aug-25

See more Essentra trades

Essentra (ESNT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
31st Jul 2025 (Thu)	106.20	108.00	104.00	104.60	566,778
30th Jul 2025 (Wed)	102.80	106.20	102.80	106.20	327,300
29th Jul 2025 (Tue)	105.20	112.80	104.00	104.40	1,569,116
28th Jul 2025 (Mon)	107.80	107.80	102.80	104.20	935,403
25th Jul 2025 (Fri)	102.80	107.20	102.80	106.60	490,138
24th Jul 2025 (Thu)	102.80	106.80	102.80	104.60	482,044
23rd Jul 2025 (Wed)	104.20	105.60	102.80	104.60	552,674
22nd Jul 2025 (Tue)	103.00	103.80	102.20	103.80	759,276
21st Jul 2025 (Mon)	104.20	105.80	103.20	103.20	644,851
18th Jul 2025 (Fri)	103.40	108.20	103.40	104.20	483,970
17th Jul 2025 (Thu)	111.00	112.00	104.80	105.40	1,186,336
16th Jul 2025 (Wed)	116.00	123.80	111.20	112.60	4,878,246
15th Jul 2025 (Tue)	111.00	119.00	111.00	118.60	2,056,019
14th Jul 2025 (Mon)	112.00	115.40	111.00	113.00	597,520
11th Jul 2025 (Fri)	112.00	112.00	109.20	110.00	549,512
10th Jul 2025 (Thu)	110.00	111.20	109.00	111.20	391,247
9th Jul 2025 (Wed)	110.00	111.40	108.60	108.60	367,774
8th Jul 2025 (Tue)	114.80	114.80	108.80	112.00	516,038
7th Jul 2025 (Mon)	115.80	115.80	111.20	111.20	902,822
4th Jul 2025 (Fri)	113.80	115.80	112.20	115.00	948,355
3rd Jul 2025 (Thu)	110.80	113.60	110.60	113.40	621,762
2nd Jul 2025 (Wed)	107.00	109.80	107.00	109.60	3,887,428
1st Jul 2025 (Tue)	105.80	108.00	105.80	107.00	672,951

See more Essentra price history

Date	Source	Headline
Essentra (ESNT) Regulatory News
31st Jul 2025 7:00 am	RNS	Transaction in Own Shares
29th Jul 2025 7:00 am	RNS	Results for the Half Year Ended 30 June 2025
29th Jul 2025 7:00 am	RNS	Transaction in Own Shares
28th Jul 2025 7:00 am	RNS	Transaction in Own Shares
24th Jul 2025 7:00 am	RNS	Transaction in Own Shares
22nd Jul 2025 7:00 am	RNS	Transaction in Own Shares
21st Jul 2025 7:00 am	RNS	Transaction in Own Shares
18th Jul 2025 12:00 pm	RNS	Notice of Half Year 2025 Results
17th Jul 2025 7:00 am	RNS	Transaction in Own Shares
15th Jul 2025 7:00 am	RNS	Transaction in Own Shares

See more Essentra regulatory news

FTSE 100 Latest

Value9,085.69

Change-47.12