Essent Group Ltd. (0U95.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 06:20PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 0.00 | 0.00 | 0.00 | 54.00 | 54.00 | 40 |
| 23 Apr 2024 | 54.32 | 54.34 | 54.32 | 54.34 | 54.34 | 2 |
| 22 Apr 2024 | 53.36 | 53.96 | 53.36 | 53.67 | 53.67 | 7 |
| 19 Apr 2024 | 52.62 | 53.31 | 52.62 | 53.31 | 53.31 | 4 |
| 18 Apr 2024 | 52.82 | 53.11 | 52.82 | 53.11 | 53.11 | 16 |
| 17 Apr 2024 | 53.23 | 53.23 | 52.65 | 52.70 | 52.70 | 3 |
| 16 Apr 2024 | 52.37 | 52.83 | 52.33 | 52.83 | 52.83 | 34 |
| 15 Apr 2024 | 54.28 | 54.28 | 54.24 | 54.24 | 54.24 | 6 |
| 12 Apr 2024 | 53.91 | 53.91 | 53.39 | 53.39 | 53.39 | 16 |
| 11 Apr 2024 | 54.06 | 54.13 | 54.06 | 54.13 | 54.13 | 6 |
| 10 Apr 2024 | 55.00 | 55.00 | 53.75 | 53.75 | 53.75 | 18 |
| 09 Apr 2024 | 56.50 | 56.91 | 56.43 | 56.43 | 56.43 | 6 |
| 08 Apr 2024 | 57.09 | 57.20 | 56.78 | 56.90 | 56.90 | 20 |
| 05 Apr 2024 | 57.32 | 57.32 | 57.32 | 57.32 | 57.32 | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 58.58 | 58.58 | 58.48 | 58.48 | 58.48 | 1,763 |
| 02 Apr 2024 | 58.46 | 58.46 | 58.43 | 58.43 | 58.43 | 6 |
| 28 Mar 2024 | 59.10 | 59.34 | 59.10 | 59.34 | 59.34 | 8 |
| 27 Mar 2024 | 58.04 | 58.23 | 58.04 | 58.23 | 58.23 | 3 |
| 26 Mar 2024 | 57.85 | 57.85 | 57.51 | 57.53 | 57.53 | 24 |
| 25 Mar 2024 | 57.52 | 58.33 | 57.52 | 58.33 | 58.33 | 2,096 |
| 22 Mar 2024 | 58.06 | 58.52 | 57.60 | 57.60 | 57.60 | 7 |
| 21 Mar 2024 | 58.60 | 58.60 | 57.95 | 58.03 | 58.03 | 1,984 |
| 20 Mar 2024 | 55.57 | 57.94 | 55.57 | 57.94 | 57.94 | 436 |
| 19 Mar 2024 | 54.75 | 55.33 | 54.21 | 55.33 | 55.33 | 5 |
| 18 Mar 2024 | 55.03 | 55.19 | 54.76 | 54.76 | 54.76 | 8 |
| 15 Mar 2024 | 54.96 | 55.40 | 54.96 | 55.40 | 55.40 | 1 |
| 14 Mar 2024 | 56.08 | 56.08 | 56.08 | 56.08 | 56.08 | 2 |
| 13 Mar 2024 | 55.38 | 56.17 | 55.38 | 56.08 | 56.08 | 13 |
| 12 Mar 2024 | 55.06 | 55.73 | 55.06 | 55.41 | 55.41 | 2 |
| 12 Mar 2024 | 0.28 Dividend | |||||
| 11 Mar 2024 | 53.52 | 55.53 | 53.52 | 55.50 | 55.22 | 8 |
| 08 Mar 2024 | 53.98 | 54.64 | 53.98 | 54.64 | 54.37 | 6 |
| 07 Mar 2024 | 54.35 | 54.35 | 53.84 | 53.92 | 53.65 | 3 |
| 06 Mar 2024 | 53.66 | 54.32 | 53.66 | 54.32 | 54.05 | 1 |
| 05 Mar 2024 | 53.30 | 54.09 | 53.30 | 53.98 | 53.71 | 18 |
| 04 Mar 2024 | 54.62 | 54.62 | 53.62 | 53.95 | 53.68 | 51 |
| 01 Mar 2024 | 53.53 | 53.69 | 53.18 | 53.45 | 53.18 | 26 |
| 29 Feb 2024 | 53.84 | 53.84 | 53.21 | 53.22 | 52.95 | 308 |
| 28 Feb 2024 | 52.24 | 53.73 | 52.24 | 53.73 | 53.46 | 8 |
| 27 Feb 2024 | 52.22 | 52.45 | 52.22 | 52.41 | 52.15 | 6 |
| 26 Feb 2024 | 52.38 | 52.84 | 52.32 | 52.32 | 52.06 | 16 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 51.90 | 52.65 | 51.90 | 52.53 | 52.26 | 91 |
| 20 Feb 2024 | 52.17 | 52.27 | 51.75 | 52.19 | 51.93 | 9 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 53.00 | 53.38 | 52.62 | 53.38 | 53.11 | 11 |
| 15 Feb 2024 | 52.69 | 53.41 | 51.45 | 53.41 | 53.14 | 45 |
| 14 Feb 2024 | 51.75 | 51.95 | 51.58 | 51.80 | 51.54 | 5 |
| 13 Feb 2024 | 51.89 | 52.36 | 51.89 | 52.36 | 52.10 | 3 |
| 12 Feb 2024 | 53.06 | 53.27 | 52.10 | 53.27 | 53.00 | 788 |
| 09 Feb 2024 | 54.03 | 54.04 | 50.73 | 51.84 | 51.58 | 141 |
| 08 Feb 2024 | 52.30 | 52.64 | 52.13 | 52.64 | 52.37 | 20 |
| 07 Feb 2024 | 53.59 | 53.59 | 53.17 | 53.20 | 52.93 | 17 |
| 06 Feb 2024 | 53.48 | 54.35 | 53.48 | 54.08 | 53.81 | 8 |
| 05 Feb 2024 | 53.70 | 53.88 | 53.27 | 53.72 | 53.45 | 9 |
| 02 Feb 2024 | 54.68 | 55.27 | 54.39 | 55.27 | 54.99 | 6 |
| 01 Feb 2024 | 55.00 | 55.53 | 54.60 | 54.60 | 54.32 | 2 |
| 31 Jan 2024 | 56.34 | 56.34 | 55.53 | 55.73 | 55.45 | 17 |
| 30 Jan 2024 | 55.47 | 56.17 | 55.47 | 56.08 | 55.79 | 113 |
| 29 Jan 2024 | 55.47 | 55.58 | 55.24 | 55.46 | 55.18 | 78 |
| 26 Jan 2024 | 55.54 | 55.56 | 55.05 | 55.54 | 55.26 | 3 |
| 25 Jan 2024 | 55.25 | 55.56 | 54.68 | 54.71 | 54.43 | 58 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 55.21 | 55.40 | 54.93 | 54.93 | 54.65 | 9 |
| 22 Jan 2024 | 55.99 | 56.01 | 55.18 | 55.18 | 54.90 | 152 |
| 19 Jan 2024 | 53.76 | 54.75 | 53.69 | 54.75 | 54.47 | 159 |
| 18 Jan 2024 | 52.86 | 53.37 | 52.67 | 52.74 | 52.47 | 4 |
| 17 Jan 2024 | 52.21 | 52.74 | 52.21 | 52.73 | 52.46 | 2 |
| 16 Jan 2024 | 52.96 | 53.77 | 52.90 | 52.90 | 52.63 | 26 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 53.05 | 53.36 | 53.05 | 53.36 | 53.09 | 16 |
| 11 Jan 2024 | 52.75 | 53.06 | 52.07 | 52.54 | 52.28 | 30 |
| 10 Jan 2024 | 52.80 | 53.01 | 52.24 | 53.01 | 52.74 | 19 |
| 09 Jan 2024 | 52.01 | 52.60 | 52.01 | 52.47 | 52.21 | 147 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 53.13 | 53.13 | 53.13 | 53.13 | 52.87 | 99 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 52.00 | 52.94 | 52.00 | 52.94 | 52.67 | 48 |
| 02 Jan 2024 | 52.49 | 52.76 | 52.03 | 52.55 | 52.28 | 11 |
| 29 Dec 2023 | 53.25 | 53.63 | 52.84 | 52.84 | 52.57 | 6 |
| 28 Dec 2023 | 53.02 | 53.57 | 53.02 | 53.19 | 52.92 | 26 |
| 27 Dec 2023 | 53.33 | 53.33 | 53.33 | 53.33 | 53.06 | 50 |
| 22 Dec 2023 | 52.82 | 53.27 | 52.82 | 53.27 | 53.00 | 7 |
| 21 Dec 2023 | 51.95 | 52.48 | 51.95 | 52.15 | 51.89 | 6 |
| 20 Dec 2023 | 52.17 | 52.91 | 52.17 | 52.63 | 52.36 | 102 |
| 19 Dec 2023 | 50.94 | 52.32 | 50.94 | 52.32 | 52.06 | 107 |
| 18 Dec 2023 | 51.59 | 51.62 | 50.97 | 50.97 | 50.71 | 8 |
| 15 Dec 2023 | 52.20 | 52.24 | 51.47 | 51.47 | 51.21 | 83 |
| 14 Dec 2023 | 52.02 | 52.58 | 52.02 | 52.44 | 52.18 | 35 |
| 13 Dec 2023 | 50.19 | 50.19 | 50.19 | 50.19 | 49.94 | 1 |
| 12 Dec 2023 | 49.46 | 50.48 | 49.46 | 50.45 | 50.20 | 441 |
| 11 Dec 2023 | 49.67 | 50.32 | 49.67 | 50.11 | 49.86 | 329 |
| 08 Dec 2023 | 48.82 | 49.51 | 48.82 | 49.51 | 49.26 | 6 |
| 07 Dec 2023 | 48.00 | 48.59 | 48.00 | 48.30 | 48.06 | 3 |
| 06 Dec 2023 | 48.56 | 49.25 | 48.56 | 48.67 | 48.42 | 18 |
| 05 Dec 2023 | 49.08 | 49.08 | 48.87 | 48.87 | 48.62 | 178 |
| 04 Dec 2023 | 49.05 | 49.56 | 48.77 | 49.42 | 49.17 | 124 |
| 01 Dec 2023 | 47.91 | 49.13 | 47.91 | 49.13 | 48.88 | 11 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.