Essent Group Ltd. (LON:0U95)
London · Delayed Price · Currency is GBP · Price in USD 59.30
+0.55 (0.94%)
At close: Oct 17, 2025
Essent Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 60.12 | 60.12 | 59.77 | 60.09 | 60.09 | 0.59% | 52 |
| Oct 21, 2025 | 59.74 | 59.74 | 59.74 | 59.74 | 59.74 | 0.74% | 2 |
| Oct 17, 2025 | 59.22 | 59.42 | 59.22 | 59.30 | 59.30 | 0.94% | 69 |
| Oct 16, 2025 | 60.34 | 60.34 | 58.71 | 58.75 | 58.75 | -2.95% | 189 |
| Oct 15, 2025 | 60.92 | 60.92 | 60.54 | 60.54 | 60.54 | 0.94% | 318 |
| Oct 14, 2025 | 57.90 | 59.98 | 57.90 | 59.98 | 59.98 | 1.12% | 101 |
| Oct 10, 2025 | 59.31 | 59.32 | 59.30 | 59.31 | 59.31 | 0.70% | 145 |
| Oct 9, 2025 | 59.40 | 59.40 | 58.90 | 58.90 | 58.90 | -2.29% | 48 |
| Oct 7, 2025 | 60.22 | 60.28 | 60.22 | 60.28 | 60.28 | -2.41% | 111 |
| Oct 6, 2025 | 61.18 | 61.77 | 60.75 | 61.77 | 61.77 | 0.19% | 2 |
| Oct 2, 2025 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | -2.22% | 137 |
| Oct 1, 2025 | 63.01 | 63.05 | 63.01 | 63.05 | 63.05 | -0.71% | 10 |
| Sep 30, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -2.19% | 15 |
| Sep 26, 2025 | 64.93 | 64.93 | 64.93 | 64.93 | 64.93 | 0.51% | 16 |
| Sep 25, 2025 | 63.88 | 64.60 | 63.88 | 64.60 | 64.60 | 0.92% | 62 |
| Sep 24, 2025 | 64.21 | 64.21 | 64.01 | 64.01 | 64.01 | -0.58% | 110 |
| Sep 23, 2025 | 65.06 | 65.06 | 64.38 | 64.38 | 64.38 | -0.52% | 124 |
| Sep 22, 2025 | 64.52 | 65.01 | 64.52 | 64.72 | 64.72 | -1.57% | 119 |
| Sep 19, 2025 | 65.69 | 65.75 | 65.69 | 65.75 | 65.75 | 0.46% | 2 |
| Sep 18, 2025 | 64.92 | 65.62 | 64.92 | 65.45 | 65.45 | 3.71% | 156 |
| Sep 17, 2025 | 63.03 | 63.11 | 63.03 | 63.11 | 63.11 | -1.73% | 5 |
| 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 |