XLON:HSX
Hiscox Ltd Stock Price (Quote)
£1,202.00
-13.00 (-1.07%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £1,137.00 | £1,250.00 | Wednesday, 24th Apr 2024 HSX.L stock ended at £1,202.00. This is 1.07% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.70% from a day low at £1,186.00 to a day high of £1,218.00. |
| 90 days | £998.00 | £1,250.00 | |
| 52 weeks | £926.04 | £1,250.00 |
| Date | Open | High | Low | Close | Volume |
| Apr 24, 2024 | £1,186.00 | £1,218.00 | £1,186.00 | £1,202.00 | 1 534 401 |
| Apr 23, 2024 | £1,200.00 | £1,217.00 | £1,189.00 | £1,215.00 | 1 369 695 |
| Apr 22, 2024 | £1,185.00 | £1,193.00 | £1,180.00 | £1,186.00 | 804 203 |
| Apr 19, 2024 | £1,144.00 | £1,175.00 | £1,144.00 | £1,174.00 | 2 241 158 |
| Apr 18, 2024 | £1,137.00 | £1,172.00 | £1,137.00 | £1,172.00 | 489 796 |
| Apr 17, 2024 | £1,165.00 | £1,181.00 | £1,150.00 | £1,150.00 | 720 084 |
| Apr 16, 2024 | £1,175.00 | £1,190.00 | £1,165.00 | £1,169.00 | 611 696 |
| Apr 15, 2024 | £1,142.00 | £1,198.00 | £1,142.00 | £1,192.00 | 606 093 |
| Apr 12, 2024 | £1,182.00 | £1,189.00 | £1,165.00 | £1,169.00 | 605 558 |
| Apr 11, 2024 | £1,146.00 | £1,181.00 | £1,146.00 | £1,180.00 | 1 966 395 |
| Apr 10, 2024 | £1,197.00 | £1,197.00 | £1,161.00 | £1,174.00 | 1 710 180 |
| Apr 09, 2024 | £1,163.00 | £1,196.00 | £1,163.00 | £1,169.00 | 1 657 908 |
| Apr 08, 2024 | £1,169.00 | £1,198.00 | £1,169.00 | £1,189.00 | 942 214 |
| Apr 05, 2024 | £1,181.00 | £1,201.00 | £1,181.00 | £1,197.00 | 992 393 |
| Apr 04, 2024 | £1,249.00 | £1,249.00 | £1,203.00 | £1,203.00 | 819 704 |
| Apr 03, 2024 | £1,250.00 | £1,250.00 | £1,220.00 | £1,220.00 | 1 257 117 |
| Apr 02, 2024 | £1,240.00 | £1,240.00 | £1,240.00 | £1,240.00 | 0 |
| Mar 28, 2024 | £1,209.00 | £1,249.00 | £1,209.00 | £1,240.00 | 545 793 |
| Mar 27, 2024 | £1,248.00 | £1,248.00 | £1,225.00 | £1,236.00 | 813 562 |
| Mar 26, 2024 | £1,219.00 | £1,227.00 | £1,215.00 | £1,225.00 | 1 548 532 |
| Mar 25, 2024 | £1,206.00 | £1,231.00 | £1,205.41 | £1,224.00 | 624 862 |
| Mar 22, 2024 | £1,221.00 | £1,239.00 | £1,221.00 | £1,234.00 | 473 429 |
| Mar 21, 2024 | £1,227.00 | £1,239.00 | £1,215.00 | £1,236.00 | 2 014 591 |
| Mar 20, 2024 | £1,220.00 | £1,227.00 | £1,216.00 | £1,218.00 | 2 180 909 |
| Mar 19, 2024 | £1,198.00 | £1,237.00 | £1,198.00 | £1,224.00 | 613 979 |
