Go Pro
→ Your $29.97 book is free today (From Profits Run) (Ad)tc pixel Free ESNT Stock Alerts

Essentra (ESNT) Stock Chart & Stock Price History

Essentra logo
GBX 108.40 +3.20 (+3.04%)
As of 08/21/2026 11:55 AM Eastern
Compare

Essentra Stock Price Performance

5 Day
Performance
+3.24%
1 Month
Performance
+18.73%
3 Month
Performance
+24.45%
Year-To-Date
Performance
+12.22%
1 Year
Performance
+2.26%
5 Year
Performance
-61.22%

ESNT Stock Chart for Sunday, August, 23, 2026

30 Days 90 Days 1 Year

The Essentra (ESNT) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 2.26%, with a year-to-date return of 12.22%. In the past month, the stock has increased 18.73%, reflecting recent market activity.

As of the latest close, Essentra traded at GBX 108.40 with a market cap of £307.27 million and volume of 376,675 shares. Five years ago, the stock traded at GBX 279.50, representing a 61.22% decrease over that period. At the time, it had a market cap of £843.21 million and a volume of 91,536 shares. View the advanced ESNT chart on TradingView.

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.

Essentra Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/21/2026GBX 105.20GBX 108.40
+3.04%		GBX 109GBX 104376,675 shs£307.27 million
08/20/2026GBX 105.40GBX 105.20
-0.19%		GBX 107.80GBX 104.403.63 million shs£298.20 million
08/19/2026GBX 105GBX 105.40
+0.38%		GBX 106.40GBX 103.6013.17 million shs£298.77 million
08/18/2026GBX 106.60GBX 105
-1.50%		GBX 109GBX 104.40276,421 shs£297.63 million
08/17/2026GBX 106.20GBX 106.60
+0.38%		GBX 108GBX 104.60298,698 shs£302.17 million
08/14/2026GBX 107.42GBX 106.20
-1.13%		GBX 109.60GBX 105.60288,069 shs£301.04 million
08/13/2026GBX 108.60GBX 107.42
-1.09%		GBX 112GBX 107.423.44 million shs£304.48 million
08/12/2026GBX 112GBX 108.60
-3.04%		GBX 113GBX 108.47408,911 shs£307.84 million
08/11/2026GBX 111.80GBX 112
+0.18%		GBX 115GBX 110.40446,707 shs£317.48 million
08/10/2026GBX 114GBX 111.80
-1.93%		GBX 114.40GBX 111.40366,354 shs£316.91 million
08/07/2026GBX 113.20GBX 114
+0.71%		GBX 114GBX 112574,290 shs£323.15 million
08/06/2026GBX 108GBX 113.20
+4.81%		GBX 114.56GBX 1082.26 million shs£320.88 million
08/05/2026GBX 108GBX 108GBX 111GBX 1085.82 million shs£306.14 million
08/04/2026GBX 106.40GBX 108
+1.50%		GBX 109GBX 104.806.71 million shs£306.14 million
08/03/2026GBX 104.20GBX 106.40
+2.11%		GBX 107.20GBX 104.80981,277 shs£301.60 million
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
Related Companies

This page (LON:ESNT) was last updated on 8/21/2026 by MarketBeat.com Staff.
From Our Partners
ALERT: Drop these 5 stocks before the market opens tomorrow!
The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...
Weiss Ratings | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
Trump Takes Emergency Action - Plus Elon Musk's New Venture
Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...
Altimetry | Sponsoredtc pixel
They didn't warn anyone in 1971. This time someone is warning you.
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | 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
My top 3 AI picks for the next decade
Alexander Green bought Apple in 1996, recommended Nvidia at a split-adjusted 66 cents in 2004, and picked up A...
The Oxford Club | Sponsoredtc pixel
Buy this stock today
Marc Chaikin, founder of Chaikin Analytics, is sharing a strategy he calls 'Sell This, Buy That' - a way to mo...
Chaikin Analytics | Sponsoredtc pixel