Go Pro
→ ALT SL: New Patent Reveals Elon Musk’s Next Breakthrough: M.A.G.I. (From Brownstone Research) (Ad)tc pixel Free ESNT Stock Alerts

Essentra (ESNT) Stock Chart & Stock Price History

Essentra logo
GBX 104.20 -1.80 (-1.70%)
As of 07/31/2026 12:33 PM Eastern
Compare

Essentra Stock Price Performance

The Essentra (ESNT) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 1.56%, with a year-to-date return of 7.87%. In the past month, the stock has increased 26.68%, reflecting recent market activity.

As of the latest close, Essentra traded at GBX 104.20 with a market cap of £295.37 million and volume of 691,813 shares. Five years ago, the stock traded at GBX 292.50, representing a 64.38% decrease over that period. At the time, it had a market cap of £882.43 million and a volume of 257,683 shares.

Receive ESNT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Essentra and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-3.70%
1 Month
Performance
+26.68%
Year-To-Date
Performance
+7.87%
1 Year
Performance
+1.56%
5 Year
Performance
-64.38%

ESNT Stock Chart for Sunday, August, 2, 2026

ESNT Chart by TradingView

Essentra Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/31/2026GBX 106GBX 104.20
-1.70%		GBX 106.45GBX 104691,813 shs£295.37 million
07/30/2026GBX 107.20GBX 106
-1.12%		GBX 108.20GBX 104.80392,819 shs£300.47 million
07/29/2026GBX 108.20GBX 107.20
-0.92%		GBX 111.40GBX 107754,062 shs£303.87 million
07/28/2026GBX 96.50GBX 108.20
+12.12%		GBX 114.60GBX 1012.95 million shs£306.71 million
07/27/2026GBX 95.70GBX 96.50
+0.84%		GBX 97GBX 94.30696,912 shs£273.54 million
07/24/2026GBX 91.30GBX 95.70
+4.82%		GBX 96.30GBX 90.90729,152 shs£271.27 million
07/23/2026GBX 93.70GBX 91.30
-2.56%		GBX 94.20GBX 91.10252,609 shs£258.80 million
07/22/2026GBX 89.10GBX 93.70
+5.16%		GBX 95.20GBX 88.10501,727 shs£265.60 million
07/21/2026GBX 88.90GBX 89.10
+0.22%		GBX 90.70GBX 87.50133,043 shs£252.56 million
07/20/2026GBX 89.10GBX 88.90
-0.22%		GBX 89.50GBX 87.60339,920 shs£252.00 million
07/17/2026GBX 84.99GBX 89.10
+4.83%		GBX 91.20GBX 84.70838,754 shs£252.56 million
07/16/2026GBX 83.82GBX 84.99
+1.40%		GBX 87GBX 82.20433,713 shs£240.93 million
07/15/2026GBX 83.80GBX 83.82
+0.02%		GBX 84.60GBX 82.301.28 million shs£237.59 million
07/14/2026GBX 84.40GBX 83.80
-0.71%		GBX 84.50GBX 82.904.30 million shs£237.54 million
07/13/2026GBX 82.60GBX 84.40
+2.18%		GBX 85.64GBX 82.90410,643 shs£239.24 million
07/10/2026GBX 81.90GBX 82.60
+0.85%		GBX 83.60GBX 80173,752 shs£234.14 million
07/09/2026GBX 82GBX 81.90
-0.12%		GBX 82.70GBX 80.80161,932 shs£232.16 million
07/08/2026GBX 82.80GBX 82
-0.97%		GBX 82.50GBX 80.604.43 million shs£232.44 million
07/07/2026GBX 83.70GBX 82.80
-1.08%		GBX 84.50GBX 82.60245,793 shs£232.01 million
07/06/2026GBX 84.29GBX 83.70
-0.70%		GBX 86.20GBX 83.50378,803 shs£234.53 million
07/03/2026GBX 82.26GBX 84.29
+2.48%		GBX 85.20GBX 81.90911,708 shs£236.19 million
07/02/2026GBX 81.30GBX 82.26
+1.17%		GBX 83.10GBX 80.82652,033 shs£230.48 million
07/01/2026GBX 80GBX 81.30
+1.63%		GBX 81.70GBX 79.40329,424 shs£223.88 million
Related Companies

This page (LON:ESNT) was last updated on 8/2/2026 by MarketBeat.com Staff.
From Our Partners
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
AI is not over
Tesla and Alphabet just tumbled, and many investors concluded AI is over. It isn't - the easy AI trade may be....
The Oxford Club | Sponsoredtc pixel
Trump’s $250 Bill – See Immediately
Former Goldman Sachs VP Dr. David Eifrig is warning that July 28 could trigger the biggest wealth reset in mod...
Stansberry Research | Sponsoredtc pixel
Your withdrawal order could cost you in taxes
If you have $2M or more saved, the 4% rule points to roughly $92,000 a year - but it's a single-variable answe...
SmartAsset | Sponsoredtc pixel
Iran War Shock: What I Was Told In That Private Meeting
You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...
Banyan Hill Publishing | Sponsoredtc pixel
A New Gold Era Is Coming - Here's How to Help Protect Your Retirement Now
Washington insiders are quietly talking about a coordinated move to revalue gold—and with the national debt ap...
Preserve Gold | Sponsoredtc pixel
Nvidia's CEO says this small device is critical for AI growth
A tiny glass device smaller than a fingertip could redefine AI hardware. Nvidia CEO Jensen Huang calls it esse...
Brownstone Research | Sponsoredtc pixel
The dollar just broke
Bloomberg research shows the U.S. dollar's share of global reserves has fallen to the lowest level this centur...
Porter & Company | Sponsoredtc pixel