Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Essent Group Or (0U95) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Apr 2025 (Fri) 54.75869 54.75869 54.75869 54.75869 0
17th Apr 2025 (Thu) 54.75869 54.75869 54.75869 54.75869 90
16th Apr 2025 (Wed) 56.20642 56.20642 56.20642 56.20642 150
15th Apr 2025 (Tue) 55.16754 55.16754 55.16754 55.16754 0
14th Apr 2025 (Mon) 56.03203 56.03203 56.03203 56.03203 3
11th Apr 2025 (Fri) 53.19717 53.19717 53.19717 53.19717 297
10th Apr 2025 (Thu) 53.82082 53.82082 53.82082 53.82082 100
9th Apr 2025 (Wed) 53.82082 53.82082 53.82082 53.82082 77
8th Apr 2025 (Tue) 54.525 54.525 54.525 54.525 324
7th Apr 2025 (Mon) 53.92644 53.92644 53.92644 53.92644 3
4th Apr 2025 (Fri) 55.08102 55.08102 55.08102 55.08102 187
3rd Apr 2025 (Thu) 57.1347 57.1347 57.1347 57.1347 109
2nd Apr 2025 (Wed) 57.813 57.813 57.813 57.813 322
1st Apr 2025 (Tue) 57.813 57.813 57.813 57.813 728
31st Mar 2025 (Mon) 57.813 57.813 57.813 57.813 245
28th Mar 2025 (Fri) 57.813 57.813 57.813 57.813 103
27th Mar 2025 (Thu) 57.75811 57.75811 57.75811 57.75811 0
26th Mar 2025 (Wed) 58.46078 58.46078 58.46078 58.46078 15
25th Mar 2025 (Tue) 57.275 57.275 57.275 57.275 203
24th Mar 2025 (Mon) 55.22035 55.22035 55.22035 55.22035 70
21st Mar 2025 (Fri) 55.22035 55.22035 55.22035 55.22035 153
20th Mar 2025 (Thu) 54.97636 54.97636 54.97636 54.97636 80
19th Mar 2025 (Wed) 54.97636 54.97636 54.97636 54.97636 262
18th Mar 2025 (Tue) 55.46955 55.46955 55.46955 55.46955 8
17th Mar 2025 (Mon) 54.39032 54.39032 54.39032 54.39032 4
14th Mar 2025 (Fri) 54.54562 54.54562 54.54562 54.54562 2
13th Mar 2025 (Thu) 57.01529 57.01529 57.01529 57.01529 11
12th Mar 2025 (Wed) 57.01529 57.01529 57.01529 57.01529 36
11th Mar 2025 (Tue) 57.01529 57.01529 57.01529 57.01529 589
10th Mar 2025 (Mon) 57.01529 57.01529 57.01529 57.01529 148
7th Mar 2025 (Fri) 57.01529 57.01529 57.01529 57.01529 1,565
6th Mar 2025 (Thu) 57.01529 57.01529 57.01529 57.01529 230
5th Mar 2025 (Wed) 57.01529 57.01529 57.01529 57.01529 0
4th Mar 2025 (Tue) 57.01529 57.01529 57.01529 57.01529 81
3rd Mar 2025 (Mon) 57.01529 57.01529 57.01529 57.01529 134
28th Feb 2025 (Fri) 56.77133 56.77133 56.77133 56.77133 148
27th Feb 2025 (Thu) 56.77133 56.77133 56.77133 56.77133 396
26th Feb 2025 (Wed) 56.77133 56.77133 56.77133 56.77133 190
25th Feb 2025 (Tue) 56.77133 56.77133 56.77133 56.77133 388
24th Feb 2025 (Mon) 56.77133 56.77133 56.77133 56.77133 230
21st Feb 2025 (Fri) 56.77133 56.77133 56.77133 56.77133 2
20th Feb 2025 (Thu) 56.0251 56.0251 56.0251 56.0251 1
FTSE 100 Latest
Value8,275.66
Change0.00