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	114.40p on 06-11-2026 at 12:52:26
Change	0.40p 0.35%
Buy	114.40p
Sell	114.00p

Last Trade:	Buy 575.00 at 114.40p
Day's Volume:	141,297
Last Close:	114.00p
Open:	114.80p
ISIN:	GB00B0744359

Day's Range	112.20p - 116.40p
52wk Range:	78.40p - 124.00p
Market Capitalisation:	£323.32m
VWAP:	113.85966p
Shares in Issue:	282.62m

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*	575	114.40p	Automatic Execution	12:52:10 - 06-Nov-26
Buy*	1,290	114.40p	Automatic Execution	12:52:10 - 06-Nov-26
Buy*	43	114.14p	Ordinary	12:22:44 - 06-Nov-26
Buy*	564	114.00p	Automatic Execution	12:15:13 - 06-Nov-26
Sell*	460	113.80p	Automatic Execution	12:15:13 - 06-Nov-26
Sell*	294	113.80p	Automatic Execution	12:15:13 - 06-Nov-26
Buy*	25	114.00p	Automatic Execution	12:14:56 - 06-Nov-26
Buy*	294	114.00p	Automatic Execution	12:14:56 - 06-Nov-26
Sell*	884	113.80p	Automatic Execution	12:14:56 - 06-Nov-26
Sell*	58	113.80p	Automatic Execution	12:14:56 - 06-Nov-26

See more Essentra trades

Essentra (ESNT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th Nov 2026 (Fri)	114.80	116.40	112.20	114.00	141,297
5th Nov 2026 (Thu)	113.60	118.20	113.40	114.00	811,807
4th Nov 2026 (Wed)	117.40	117.40	112.80	112.80	194,050
3rd Nov 2026 (Tue)	113.00	116.80	113.00	115.00	350,286
2nd Nov 2026 (Mon)	116.80	116.80	113.40	115.20	354,752
30th Oct 2026 (Fri)	115.00	115.20	112.80	113.40	543,983
29th Oct 2026 (Thu)	117.60	117.60	113.40	114.20	460,618
28th Oct 2026 (Wed)	112.80	115.40	112.80	114.80	293,383
27th Oct 2026 (Tue)	117.60	117.80	114.40	115.20	187,448
26th Oct 2026 (Mon)	115.00	116.20	112.40	115.40	1,302,284
23rd Oct 2026 (Fri)	115.80	118.20	114.80	115.20	452,718
22nd Oct 2026 (Thu)	124.00	124.00	116.00	118.80	1,966,547
21st Oct 2026 (Wed)	112.00	116.60	112.00	113.00	782,995
20th Oct 2026 (Tue)	116.00	116.80	113.80	114.80	1,044,942
19th Oct 2026 (Mon)	116.40	119.20	116.20	116.60	410,380
16th Oct 2026 (Fri)	118.00	118.80	115.00	116.00	2,655,214
15th Oct 2026 (Thu)	116.80	117.40	115.00	115.00	1,241,845
14th Oct 2026 (Wed)	117.80	117.80	115.40	117.20	941,416
13th Oct 2026 (Tue)	116.40	118.20	114.60	114.60	1,278,732
12th Oct 2026 (Mon)	113.80	116.20	113.80	115.00	1,230,497
9th Oct 2026 (Fri)	113.00	117.80	113.00	115.00	1,098,121
8th Oct 2026 (Thu)	110.40	112.40	110.00	111.40	182,004
7th Oct 2026 (Wed)	114.40	114.40	111.80	112.20	137,373
6th Oct 2026 (Tue)	112.00	114.20	111.60	114.20	213,379

See more Essentra price history

Date	Source	Headline
Essentra (ESNT) Regulatory News
5th Nov 2026 2:00 pm	RNS	Director/PDMR Shareholding
5th Nov 2026 12:30 pm	RNS	Transaction in Own Shares
2nd Nov 2026 2:35 pm	RNS	Total Voting Rights
26th Oct 2026 2:39 pm	RNS	Correction - Transaction in Own Shares
26th Oct 2026 2:00 pm	RNS	Transaction in Own Shares
22nd Oct 2026 7:00 am	RNS	Q3 2026 Trading Update
19th Oct 2026 4:38 pm	RNS	Holding(s) in Company
16th Oct 2026 4:54 pm	RNS	Transaction in Own Shares
8th Oct 2026 3:00 pm	RNS	Holding(s) in Company
7th Oct 2026 8:00 am	RNS	Holding(s) in Company

See more Essentra regulatory news

FTSE 100 Latest

Value10,559.20

Change-223.46