EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0U95: Essent Group Ord Shs

18 May 2026
LAST:

61.93

CHANGE:
 1.35		OPEN:
61.65		HIGH:
62.14		ASK:
0.00		VOLUME:
490
CHG(%):
2.22		PREV:
60.58		LOW:
61.14		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
18 May 2661.6562.1461.1461.93490
15 May 2660.0760.5860.0760.58484
14 May 2660.9260.9260.9260.920
13 May 2661.1361.1360.0460.061
12 May 2660.9661.5560.4660.94921
11 May 2661.0261.0561.0161.04100
08 May 2663.7663.7662.6463.315
07 May 2661.9161.9161.9161.912
06 May 2661.3261.3360.9361.01132
05 May 2660.4960.8960.0760.07204

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:7.95 
PEG Ratio:0.00 
Price to Sales:5.16 
Price to Book:0.98 
Profit Margin:0.56 
Operating Margin:0.67 
Return on Assets:0.07 
Return on Equity:0.12 
EPS Ratio:7.41 
Revenue:1.264B 
EBITDA:7.396B 
Shares:98.14M 
Market Cap:6.077B 

TECHNICAL INDICATORS

MA5:60.891.7%
MA10:61.181.2%
MA20:62.020.2%
MA50:60.332.6%
MA100:61.380.9%
MA200:61.930.0%
STO9:50.44
STO14:42.10
RSI14:38.92 
WPR14:-53.02
MTM14:-2.11
ROC14:-0.03 
ATR:1.34 
Week High:62.140.3%
Week Low:60.043.1%
Month High:65.535.8%
Month Low:59.810.0%
Year High:66.427.3%
Year Low:55.6011.4%
Volatility:13.30 

RECENT DIVIDENDS

Date Amount
13 Mar 2026$0.35
01 Dec 2025$0.31
29 Aug 2025$0.31
30 May 2025$0.31
14 Mar 2025$0.31
02 Dec 2024$0.28
30 Aug 2024$0.28
31 May 2024$0.28
12 Mar 2024$0.28
30 Nov 2023$0.25