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	106.00p on 23-01-2026 at 19:30:06
Change	-1.20p -1.12%
Buy	106.20p
Sell	105.80p

Last Trade:	Buy 64,751.00 at 106.00p
Day's Volume:	253,139
Last Close:	106.00p
Open:	106.60p
ISIN:	GB00B0744359

Day's Range	105.40p - 106.80p
52wk Range:	88.60p - 127.00p
Market Capitalisation:	£302.06m
VWAP:	106.23638p
Shares in Issue:	284.96m

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*	64,751	106.00p	Suspected BUY Trade	16:35:10 - 23-Jan-26
Buy*	5	106.20p	SI Trade	16:29:57 - 23-Jan-26
Buy*	3	106.20p	SI Trade	16:27:12 - 23-Jan-26
Buy*	7	106.00p	Automatic Execution	16:25:55 - 23-Jan-26
Sell*	425	105.80p	SI Trade	16:25:40 - 23-Jan-26
Buy*	6	106.154p	Ordinary	16:25:35 - 23-Jan-26
Buy*	1	106.20p	SI Trade	16:24:18 - 23-Jan-26
Buy*	919	106.20p	Automatic Execution	16:22:10 - 23-Jan-26
Sell*	67	105.80p	Automatic Execution	16:21:44 - 23-Jan-26
Buy*	4,686	106.071p	Ordinary	16:21:40 - 23-Jan-26

See more Essentra trades

Essentra (ESNT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
6th Jan 2026 (Tue)	96.40	96.50	93.40	93.40	894,622
5th Jan 2026 (Mon)	98.50	98.50	93.00	95.90	395,700
2nd Jan 2026 (Fri)	98.40	98.40	95.60	96.00	178,585
1st Jan 2026 (Thu)	96.60	96.60	96.60	96.60	0
31st Dec 2025 (Wed)	95.90	96.60	95.50	96.60	97,000
30th Dec 2025 (Tue)	97.00	97.50	96.60	96.60	163,390
29th Dec 2025 (Mon)	98.30	98.30	96.00	97.20	223,084
26th Dec 2025 (Fri)	96.10	96.10	96.10	96.10	0
25th Dec 2025 (Thu)	96.10	96.10	96.10	96.10	0

See more Essentra price history

Date	Source	Headline
Essentra (ESNT) Regulatory News
22nd Jan 2026 7:00 am	RNS	Transaction in Own Shares
15th Jan 2026 7:00 am	RNS	FY2025 Pre-close Trading Update
15th Jan 2026 7:00 am	RNS	Transaction in Own Shares
13th Jan 2026 7:00 am	RNS	Transaction in Own Shares
12th Jan 2026 7:00 am	RNS	Holding(s) in Company
12th Jan 2026 7:00 am	RNS	Transaction in Own Shares
8th Jan 2026 7:00 am	RNS	Transaction in Own Shares
6th Jan 2026 8:19 am	RNS	Transaction in Own Shares
5th Jan 2026 7:00 am	RNS	Transaction in Own Shares
2nd Jan 2026 7:00 am	RNS	Transaction in Own Shares

See more Essentra regulatory news

FTSE 100 Latest

Value10,143.44

Change-6.61