14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days £168.00 £191.80 Friday, 17th May 2024 ESNT.L stock ended at £184.60. This is 1.65% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 2.33% from a day low at £180.60 to a day high of £184.80.
90 days £161.30 £191.80
52 weeks £140.60 £196.20

Historical Essent Group Ltd prices

Date Open High Low Close Volume
Jun 28, 2023 £165.20 £169.00 £165.00 £166.00 534 802
Jun 27, 2023 £166.00 £168.20 £164.00 £165.00 300 968
Jun 26, 2023 £162.59 £167.00 £162.59 £166.80 947 580
Jun 23, 2023 £163.60 £167.00 £163.60 £164.40 310 085
Jun 22, 2023 £166.98 £169.20 £165.60 £167.80 431 483
Jun 21, 2023 £168.86 £172.80 £168.86 £169.60 475 097
Jun 20, 2023 £174.20 £174.40 £172.20 £172.20 437 864
Jun 19, 2023 £173.60 £176.43 £171.02 £174.60 1 642 518
Jun 16, 2023 £176.80 £177.60 £174.40 £174.40 1 224 885
Jun 15, 2023 £180.00 £180.00 £175.60 £177.20 259 698
Jun 14, 2023 £181.80 £181.80 £177.00 £179.00 765 055
Jun 13, 2023 £178.00 £181.80 £177.30 £177.80 604 926
Jun 12, 2023 £182.20 £182.80 £178.83 £181.00 608 134
Jun 09, 2023 £178.80 £183.60 £178.80 £181.40 848 034
Jun 08, 2023 £178.00 £184.60 £178.00 £184.60 321 524
Jun 07, 2023 £187.00 £187.00 £180.80 £182.20 575 124
Jun 06, 2023 £181.60 £183.20 £180.60 £183.20 227 392
Jun 05, 2023 £184.81 £185.40 £180.00 £181.20 355 473
Jun 02, 2023 £182.11 £183.80 £181.20 £183.20 785 662
Jun 01, 2023 £182.80 £185.00 £180.26 £180.80 354 908
May 31, 2023 £184.40 £187.80 £182.60 £182.80 1 020 523
May 30, 2023 £186.20 £186.20 £181.80 £184.40 2 882 694
May 26, 2023 £182.20 £184.00 £181.00 £182.40 459 344
May 25, 2023 £182.91 £188.20 £181.40 £184.00 662 893
May 24, 2023 £188.94 £188.94 £184.20 £185.40 417 076

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use ESNT.L stock historical prices to predict future price movements?
Trend Analysis: Examine the ESNT.L stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the ESNT.L stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Essent Group Ltd

Essent Group Ltd Essentra plc provides essential components and solutions worldwide. The Components division manufactures and distributes plastic injection molded, vinyl dip-molded, and metal items for equipment manufacturing, automotive, fabrication, electronics, and construction industries; and component solutions comprising caps and plugs, wire and cable management products, flange protection products, knobs, handles and grips, PCB and electronics hardware, an... ESNT.L Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT