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	107.40p on 08-09-2026 at 18:35:05
Change	-2.60p -2.36%
Buy	108.20p
Sell	107.60p

Last Trade:	Sell 10,803.00 at 107.40p
Day's Volume:	609,597
Last Close:	107.40p
Open:	107.80p
ISIN:	GB00B0744359

Day's Range	107.40p - 109.80p
52wk Range:	78.40p - 115.00p
Market Capitalisation:	£304.43m
VWAP:	109.34136p
Shares in Issue:	283.46m

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*	10,803	107.40p	SI Trade	16:35:05 - 08-Sep-26
Sell*	86,511	107.40p	Uncrossing Trade	16:35:05 - 08-Sep-26
Sell*	680	107.80p	Automatic Execution	16:28:55 - 08-Sep-26
Sell*	695	108.00p	Automatic Execution	16:27:59 - 08-Sep-26
Buy*	567	107.80p	Automatic Execution	16:27:51 - 08-Sep-26
Buy*	241	107.80p	Automatic Execution	16:27:51 - 08-Sep-26
Sell*	167	107.60p	Automatic Execution	16:27:51 - 08-Sep-26
Sell*	500	107.60p	Automatic Execution	16:27:51 - 08-Sep-26
Sell*	373	107.60p	Automatic Execution	16:27:51 - 08-Sep-26
Sell*	692	107.80p	Automatic Execution	16:25:11 - 08-Sep-26

See more Essentra trades

Essentra (ESNT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
8th Sep 2026 (Tue)	107.80	109.80	107.40	107.40	609,597
7th Sep 2026 (Mon)	110.20	111.60	110.00	110.00	266,258
4th Sep 2026 (Fri)	108.00	111.00	107.80	111.00	612,249
3rd Sep 2026 (Thu)	108.00	108.20	106.80	106.80	213,243
2nd Sep 2026 (Wed)	108.40	110.80	108.00	108.00	547,522
1st Sep 2026 (Tue)	112.20	112.20	108.20	108.20	568,124
31st Aug 2026 (Mon)	108.80	108.80	108.80	108.80	0
28th Aug 2026 (Fri)	112.00	112.80	108.80	108.80	1,015,025
27th Aug 2026 (Thu)	111.00	111.40	109.60	111.40	69,415
26th Aug 2026 (Wed)	109.20	111.00	109.20	110.20	381,859
25th Aug 2026 (Tue)	111.00	111.00	108.00	109.80	477,705
24th Aug 2026 (Mon)	106.40	109.60	106.40	108.00	300,301
21st Aug 2026 (Fri)	107.40	109.00	104.00	108.40	376,675
20th Aug 2026 (Thu)	107.80	107.80	104.20	105.20	256,515
19th Aug 2026 (Wed)	104.20	106.40	103.60	105.40	419,143
18th Aug 2026 (Tue)	109.00	109.00	104.40	105.00	276,421
17th Aug 2026 (Mon)	106.80	108.00	104.60	106.60	299,842
14th Aug 2026 (Fri)	107.00	109.60	105.60	106.20	288,169
13th Aug 2026 (Thu)	112.00	112.00	107.40	107.40	249,867
12th Aug 2026 (Wed)	113.00	113.00	108.60	108.60	408,559
11th Aug 2026 (Tue)	115.00	115.00	110.40	111.00	446,707
10th Aug 2026 (Mon)	114.40	114.40	111.40	111.80	366,354

See more Essentra price history

Date	Source	Headline
Essentra (ESNT) Regulatory News
7th Sep 2026 8:59 am	RNS	Holding(s) in Company
2nd Sep 2026 7:56 am	RNS	Transaction in Own Shares
2nd Sep 2026 7:52 am	RNS	Total Voting Rights
14th Aug 2026 2:15 pm	RNS	Total Voting Rights
12th Aug 2026 10:38 am	RNS	Holding(s) in Company
7th Aug 2026 7:00 am	RNS	Outcome of Audit Tender
28th Jul 2026 7:00 am	RNS	Results for the Half Year Ended 30 June 2026
20th Jul 2026 12:30 pm	RNS	Notice of Half Year 2026 Results
7th Jul 2026 7:50 am	RNS	Holding(s) in Company
1st Jul 2026 3:20 pm	RNS	Transaction in Own Shares

See more Essentra regulatory news

FTSE 100 Latest

Value10,811.66

Change-10.47