Essent Group Ltd. (LON:0U95)
London · Delayed Price · Currency is GBP · Price in USD 63.50
-1.70 (-2.61%)
At close: Sep 25, 2026
LON:0U95 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -2.61% | 4 |
| Sep 24, 2026 | 66.21 | 66.21 | 65.21 | 65.21 | 65.21 | -0.38% | 3 |
| Sep 23, 2026 | 65.69 | 65.69 | 65.16 | 65.46 | 65.46 | -2.02% | 7 |
| Sep 22, 2026 | 66.47 | 67.12 | 66.47 | 66.81 | 66.81 | -0.63% | 177 |
| Sep 21, 2026 | 68.06 | 68.06 | 67.23 | 67.23 | 67.23 | -0.10% | 3 |
| Sep 18, 2026 | 67.31 | 67.31 | 67.30 | 67.30 | 67.30 | -1.17% | 3 |
| Sep 17, 2026 | 67.66 | 68.10 | 67.66 | 68.10 | 68.10 | -0.36% | 104 |
| Sep 16, 2026 | 68.22 | 68.34 | 68.22 | 68.34 | 68.34 | 2.95% | 3 |
| Sep 15, 2026 | 66.39 | 66.39 | 66.39 | 66.39 | 66.39 | -3.00% | 130 |
| Sep 14, 2026 | 68.72 | 69.20 | 68.44 | 68.44 | 68.44 | -1.38% | 689 |
| Sep 11, 2026 | 69.04 | 69.40 | 69.04 | 69.40 | 69.40 | 2.21% | 5 |
| Sep 10, 2026 | 69.30 | 69.30 | 67.90 | 67.90 | 67.90 | -0.59% | 9 |
| Sep 9, 2026 | 68.38 | 68.38 | 67.89 | 68.30 | 68.30 | -1.37% | 582 |
| Sep 8, 2026 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | 0.20% | 1 |
| Sep 4, 2026 | 69.11 | 69.11 | 69.11 | 69.11 | 69.11 | -1.13% | - |
| Sep 3, 2026 | 70.00 | 70.00 | 68.51 | 69.90 | 69.90 | 1.17% | 1,278 |
| Sep 2, 2026 | 68.53 | 69.37 | 68.53 | 69.09 | 69.09 | 1.44% | 409 |
| Sep 1, 2026 | 68.34 | 68.65 | 67.50 | 68.11 | 68.11 | 0.26% | 13 |
| Aug 31, 2026 | 69.11 | 69.68 | 66.13 | 67.93 | 67.93 | -1.15% | 17 |
| Aug 28, 2026 | 68.61 | 69.30 | 68.61 | 69.07 | 68.72 | -0.35% | 4 |
| Aug 27, 2026 | 67.56 | 69.31 | 67.56 | 69.31 | 68.96 | 0.30% | 6 |
| Aug 26, 2026 | 70.00 | 70.00 | 67.89 | 69.10 | 68.75 | 0.68% | 8 |
| Aug 25, 2026 | 67.65 | 69.40 | 67.65 | 68.63 | 68.28 | -0.20% | 434 |
| Aug 24, 2026 | 68.71 | 69.44 | 67.46 | 68.77 | 68.42 | 0.20% | 1,037 |
| Aug 21, 2026 | 67.38 | 69.89 | 67.38 | 68.63 | 68.28 | -0.72% | 9 |
| Aug 20, 2026 | 68.20 | 69.47 | 68.20 | 69.13 | 68.78 | -0.70% | 38 |
| Aug 19, 2026 | 70.41 | 70.41 | 69.60 | 69.62 | 69.27 | 0.17% | 8 |
| Aug 18, 2026 | 69.61 | 70.37 | 69.50 | 69.50 | 69.15 | 0.95% | 91 |
| Aug 17, 2026 | 69.75 | 69.75 | 67.79 | 68.85 | 68.50 | -0.45% | 471 |
| Aug 14, 2026 | 69.76 | 69.99 | 67.00 | 69.16 | 68.81 | 0.74% | 868 |
| Aug 13, 2026 | 69.21 | 69.21 | 67.94 | 68.65 | 68.30 | 0.12% | 26 |
| Aug 12, 2026 | 67.55 | 68.94 | 67.32 | 68.57 | 68.22 | 0.04% | 131 |
| Aug 11, 2026 | 66.75 | 68.60 | 66.75 | 68.54 | 68.19 | 1.30% | 530 |
| Aug 10, 2026 | 65.85 | 70.00 | 65.85 | 67.66 | 67.32 | -1.67% | 1,957 |
| Aug 7, 2026 | 69.00 | 69.08 | 64.33 | 68.81 | 68.46 | 5.41% | 809 |
| Aug 6, 2026 | 66.34 | 68.46 | 65.24 | 65.28 | 64.95 | -0.93% | 5 |
| Aug 5, 2026 | 67.01 | 67.47 | 65.71 | 65.89 | 65.56 | -1.58% | 231 |
| Aug 4, 2026 | 67.25 | 67.25 | 66.39 | 66.95 | 66.61 | -0.48% | 627 |
| Aug 3, 2026 | 68.84 | 68.84 | 67.14 | 67.27 | 66.93 | 1.91% | 187 |
| Jul 31, 2026 | 67.35 | 67.35 | 66.01 | 66.01 | 65.68 | -0.44% | - |
| Jul 30, 2026 | 67.01 | 67.01 | 66.30 | 66.30 | 65.96 | -3.08% | 9 |
| Jul 29, 2026 | 66.57 | 68.41 | 66.57 | 68.41 | 68.06 | 1.63% | 8 |
| Jul 28, 2026 | 65.31 | 67.31 | 65.31 | 67.31 | 66.97 | 1.23% | 141 |
| Jul 27, 2026 | 67.25 | 67.25 | 66.05 | 66.49 | 66.15 | 4.04% | 28 |
| Jul 24, 2026 | 63.91 | 63.91 | 63.91 | 63.91 | 63.59 | -2.28% | 2 |
| Jul 23, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 65.07 | -1.42% | 1 |
| Jul 21, 2026 | 66.34 | 66.34 | 66.34 | 66.34 | 66.00 | -0.38% | 5 |
| Jul 20, 2026 | 67.54 | 67.83 | 66.41 | 66.59 | 66.25 | 0.03% | 18 |
| Jul 17, 2026 | 66.50 | 66.87 | 64.99 | 66.57 | 66.23 | 0.78% | 3 |
| Jul 16, 2026 | 64.65 | 66.06 | 64.65 | 66.06 | 65.72 | 1.97% | 3 |