Essent Group Ltd. (LON:0U95)
London · Delayed Price · Currency is GBP · Price in USD 64.22
+1.06 (1.68%)
At close: Sep 12, 2025
Essent Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 64.19 | 64.22 | 64.19 | 64.22 | 64.22 | 1.68% | 20 |
| Sep 11, 2025 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | -0.82% | 2 |
| Sep 10, 2025 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | -0.30% | 5 |
| Sep 9, 2025 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | -0.46% | 393 |
| Sep 8, 2025 | 64.17 | 64.17 | 63.61 | 64.17 | 64.17 | -0.05% | 1 |
| Sep 5, 2025 | 63.60 | 64.20 | 63.60 | 64.20 | 64.20 | 2.21% | 2 |
| Sep 3, 2025 | 62.69 | 62.81 | 62.69 | 62.81 | 62.81 | 1.03% | 38 |
| Sep 2, 2025 | 62.17 | 62.17 | 62.14 | 62.17 | 62.17 | -0.82% | 89 |
| Aug 27, 2025 | 62.68 | 62.68 | 62.68 | 62.68 | 62.37 | -0.56% | 11 |
| Aug 26, 2025 | 62.96 | 63.03 | 62.96 | 63.03 | 62.72 | -0.77% | 3 |
| Aug 25, 2025 | 63.77 | 63.77 | 63.52 | 63.52 | 63.21 | 0.73% | 5 |
| Aug 22, 2025 | 63.06 | 63.06 | 63.06 | 63.06 | 62.75 | 1.50% | 1 |
| Aug 21, 2025 | 62.49 | 62.49 | 62.13 | 62.13 | 61.82 | -0.64% | 2 |
| Aug 20, 2025 | 62.51 | 62.81 | 62.51 | 62.53 | 62.22 | 0.27% | 38 |
| Aug 19, 2025 | 62.36 | 62.36 | 62.36 | 62.36 | 62.05 | 0.97% | 8 |
| Aug 18, 2025 | 61.76 | 61.76 | 61.76 | 61.76 | 61.46 | -0.90% | 1 |
| Aug 15, 2025 | 62.32 | 62.98 | 62.32 | 62.32 | 62.01 | -0.23% | 37 |
| Aug 14, 2025 | 62.45 | 62.46 | 62.45 | 62.46 | 62.15 | 0.69% | 44 |
| Aug 13, 2025 | 62.03 | 62.03 | 62.03 | 62.03 | 61.72 | 1.92% | 25 |
| Aug 11, 2025 | 60.86 | 60.86 | 60.86 | 60.86 | 60.56 | 2.73% | 1 |
| Aug 8, 2025 | 59.35 | 59.35 | 57.31 | 59.24 | 58.95 | 2.34% | 55 |
| Aug 7, 2025 | 57.94 | 57.94 | 57.89 | 57.89 | 57.60 | -0.05% | 26 |
| Aug 6, 2025 | 57.75 | 57.92 | 57.75 | 57.92 | 57.63 | 1.41% | 46 |
| Aug 5, 2025 | 57.29 | 57.29 | 57.11 | 57.11 | 56.83 | 1.55% | 139 |
| Jul 31, 2025 | 56.17 | 56.24 | 56.17 | 56.24 | 55.96 | -0.71% | 159 |
| Jul 30, 2025 | 56.75 | 56.75 | 56.65 | 56.65 | 56.37 | -0.13% | 241 |
| Jul 29, 2025 | 56.75 | 56.95 | 56.69 | 56.72 | 56.44 | 1.33% | 281 |
| Jul 28, 2025 | 56.08 | 56.08 | 55.98 | 55.98 | 55.70 | -1.14% | 10 |
| Jul 25, 2025 | 56.62 | 56.62 | 56.62 | 56.62 | 56.34 | -0.41% | 40 |
| Jul 24, 2025 | 56.85 | 56.85 | 56.85 | 56.85 | 56.57 | 2.07% | 107 |
| Jul 21, 2025 | 55.70 | 55.70 | 55.70 | 55.70 | 55.43 | -0.60% | 1 |
| Jul 18, 2025 | 56.04 | 56.04 | 56.04 | 56.04 | 55.76 | 0.24% | 14 |
| Jul 16, 2025 | 56.24 | 56.24 | 55.91 | 55.91 | 55.63 | -0.41% | 40 |
| Jul 15, 2025 | 56.01 | 56.29 | 56.01 | 56.14 | 55.86 | 0.57% | 3,046 |
| Jul 14, 2025 | 55.82 | 55.82 | 55.82 | 55.82 | 55.54 | -0.71% | - |
| Jul 11, 2025 | 56.44 | 56.44 | 56.17 | 56.22 | 55.94 | -1.90% | 17 |
| Jul 10, 2025 | 57.31 | 57.31 | 57.31 | 57.31 | 57.02 | -4.47% | 26 |
| Jul 9, 2025 | 59.99 | 59.99 | 59.99 | 59.99 | 59.69 | -0.32% | 1 |
| Jul 8, 2025 | 59.95 | 60.18 | 59.69 | 60.18 | 59.88 | -0.07% | 36 |
| Jul 7, 2025 | 60.22 | 60.22 | 60.22 | 60.22 | 59.92 | -2.30% | 5 |
| Jul 3, 2025 | 61.62 | 61.78 | 61.62 | 61.64 | 61.34 | 1.00% | 7 |
| Jul 2, 2025 | 61.03 | 61.03 | 61.03 | 61.03 | 60.73 | -0.45% | 39 |
| Jul 1, 2025 | 60.94 | 61.31 | 60.48 | 61.31 | 61.00 | 1.46% | 171 |
| Jun 30, 2025 | 60.54 | 60.54 | 60.42 | 60.42 | 60.12 | -0.39% | 525 |
| Jun 27, 2025 | 60.51 | 60.66 | 60.51 | 60.66 | 60.36 | 0.60% | 167 |
| Jun 26, 2025 | 60.73 | 60.81 | 60.28 | 60.30 | 60.00 | -0.23% | 151 |
| Jun 25, 2025 | 60.44 | 60.44 | 60.44 | 60.44 | 60.14 | -1.66% | 17 |
| Jun 24, 2025 | 61.46 | 61.46 | 61.46 | 61.46 | 61.16 | 2.53% | 119 |
| Jun 23, 2025 | 59.95 | 59.95 | 59.65 | 59.95 | 59.65 | 1.63% | 139 |
| Jun 20, 2025 | 59.02 | 59.02 | 58.99 | 58.99 | 58.69 | 0.30% | 203 |