XLON:ESNT
Essent Group Ltd Stock Price (Quote)
£182.20
-2.60 (-1.41%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £0.0060 | £169.56 | Wednesday, 8th May 2024 ESNT.L stock ended at £182.20. This is 1.41% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 0% from a day low at £182.20 to a day high of £182.20. |
| 90 days | £113.65 | £133.77 | |
| 52 weeks | £171.20 | £133.77 |
| Date | Open | High | Low | Close | Volume |
| May 08, 2024 | £182.20 | £182.20 | £182.20 | £182.20 | 0 |
| May 07, 2024 | £182.60 | £185.60 | £179.00 | £184.80 | 742 690 |
| May 03, 2024 | £175.60 | £183.20 | £175.60 | £182.20 | 523 776 |
| May 02, 2024 | £179.40 | £180.20 | £176.00 | £179.80 | 349 906 |
| May 01, 2024 | £176.80 | £178.32 | £176.00 | £176.40 | 443 763 |
| Apr 30, 2024 | £175.00 | £184.20 | £175.00 | £176.60 | 819 594 |
| Apr 29, 2024 | £169.80 | £178.00 | £169.80 | £178.00 | 769 454 |
| Apr 26, 2024 | £173.40 | £173.40 | £169.00 | £169.80 | 1 344 210 |
| Apr 25, 2024 | £173.60 | £175.20 | £170.00 | £171.40 | 454 278 |
| Apr 24, 2024 | £171.60 | £173.40 | £170.40 | £173.00 | 568 674 |
| Apr 23, 2024 | £171.00 | £172.40 | £168.00 | £171.60 | 563 154 |
| Apr 22, 2024 | £172.00 | £175.40 | £171.00 | £171.20 | 514 052 |
| Apr 19, 2024 | £176.00 | £177.20 | £173.00 | £174.40 | 942 671 |
| Apr 18, 2024 | £179.80 | £180.20 | £176.60 | £177.20 | 845 575 |
| Apr 17, 2024 | £180.20 | £181.44 | £179.00 | £179.00 | 613 742 |
| Apr 16, 2024 | £176.40 | £180.40 | £176.40 | £180.00 | 366 295 |
| Apr 15, 2024 | £184.20 | £184.20 | £179.40 | £180.60 | 748 662 |
| Apr 12, 2024 | £184.20 | £184.20 | £181.00 | £181.40 | 743 567 |
| Apr 11, 2024 | £180.80 | £182.80 | £180.60 | £181.00 | 309 189 |
| Apr 10, 2024 | £182.80 | £184.00 | £180.00 | £180.80 | 523 634 |
| Apr 09, 2024 | £180.00 | £181.80 | £180.00 | £181.80 | 296 331 |
| Apr 08, 2024 | £182.40 | £182.80 | £180.80 | £180.80 | 403 104 |
| Apr 05, 2024 | £181.60 | £181.60 | £181.60 | £181.60 | 0 |
| Apr 04, 2024 | £177.22 | £181.60 | £177.22 | £181.60 | 995 276 |
| Apr 03, 2024 | £178.16 | £180.40 | £175.70 | £177.40 | 879 850 |
