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	103.80p on 06-02-2026 at 19:40:06
Change	2.20p 2.17%
Buy	103.60p
Sell	103.40p

Last Trade:	Buy 54.00 at 103.80p
Day's Volume:	503,031
Last Close:	103.80p
Open:	102.60p
ISIN:	GB00B0744359

Day's Range	100.40p - 103.80p
52wk Range:	88.60p - 127.00p
Market Capitalisation:	£295.71m
VWAP:	102.66154p
Shares in Issue:	284.89m

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*	54	103.80p	Automatic Execution	16:35:12 - 06-Feb-26
Buy*	111,350	103.80p	Suspected BUY Trade	16:35:11 - 06-Feb-26
Buy*	112	103.60p	Automatic Execution	16:29:28 - 06-Feb-26
Sell*	381	103.40p	Automatic Execution	16:29:06 - 06-Feb-26
Sell*	108	103.40p	Automatic Execution	16:29:06 - 06-Feb-26
Sell*	684	103.40p	Automatic Execution	16:29:06 - 06-Feb-26
Sell*	119	103.40p	Automatic Execution	16:29:06 - 06-Feb-26
Sell*	2,000	103.40p	Automatic Execution	16:22:48 - 06-Feb-26
Sell*	128	103.40p	Automatic Execution	16:22:48 - 06-Feb-26
Sell*	690	103.40p	Automatic Execution	16:22:48 - 06-Feb-26

See more Essentra trades

Essentra (ESNT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
19th Jan 2026 (Mon)	104.00	108.00	101.60	107.60	2,205,604
16th Jan 2026 (Fri)	97.50	103.40	96.80	103.40	5,543,507
15th Jan 2026 (Thu)	96.00	99.90	93.70	97.20	3,886,733
14th Jan 2026 (Wed)	94.00	96.30	93.00	96.30	2,109,326
13th Jan 2026 (Tue)	95.60	95.60	93.00	95.00	250,737
12th Jan 2026 (Mon)	92.80	95.60	92.80	95.00	240,454
9th Jan 2026 (Fri)	95.30	95.30	92.20	95.00	189,601
8th Jan 2026 (Thu)	92.10	93.50	91.30	93.00	2,922,338
7th Jan 2026 (Wed)	93.00	95.50	93.00	93.10	350,615

See more Essentra price history

Date	Source	Headline
Essentra (ESNT) Regulatory News
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
2nd Feb 2026 7:00 am	RNS	Transaction in Own Shares
2nd Feb 2026 7:00 am	RNS	Total Voting Rights
29th Jan 2026 7:00 am	RNS	Transaction in Own Shares
27th Jan 2026 7:00 am	RNS	Transaction in Own Shares
27th Jan 2026 7:00 am	RNS	Transaction in Own Shares - Replacement
26th Jan 2026 7:00 am	RNS	Transaction in Own Shares
22nd Jan 2026 7:00 am	RNS	Transaction in Own Shares

See more Essentra regulatory news

FTSE 100 Latest

Value10,369.75

Change60.53