XLON:HSX
Hiscox Ltd Stock Price (Quote)
£1,114.00
-61.00 (-5.19%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £1,114.00 | £1,277.85 | Friday, 3rd May 2024 HSX.L stock ended at £1,114.00. This is 5.19% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 5.48% from a day low at £1,114.00 to a day high of £1,175.00. |
| 90 days | £1,013.50 | £1,277.85 | |
| 52 weeks | £926.04 | £1,277.85 |
| Date | Open | High | Low | Close | Volume |
| Jun 15, 2023 | £1,094.00 | £1,104.00 | £1,089.00 | £1,102.00 | 1 663 448 |
| Jun 14, 2023 | £1,104.00 | £1,109.00 | £1,097.00 | £1,102.00 | 1 379 533 |
| Jun 13, 2023 | £1,133.00 | £1,139.00 | £1,101.00 | £1,106.00 | 873 170 |
| Jun 12, 2023 | £1,146.00 | £1,146.00 | £1,124.00 | £1,124.00 | 594 198 |
| Jun 09, 2023 | £1,138.00 | £1,155.00 | £1,123.00 | £1,130.00 | 1 579 084 |
| Jun 08, 2023 | £1,156.00 | £1,169.00 | £1,128.00 | £1,138.00 | 880 512 |
| Jun 07, 2023 | £1,156.00 | £1,158.00 | £1,139.00 | £1,154.00 | 749 397 |
| Jun 06, 2023 | £1,161.00 | £1,169.00 | £1,152.00 | £1,154.00 | 706 082 |
| Jun 05, 2023 | £1,171.00 | £1,185.00 | £1,157.00 | £1,162.00 | 379 833 |
| Jun 02, 2023 | £1,179.00 | £1,182.00 | £1,157.00 | £1,169.00 | 944 264 |
| Jun 01, 2023 | £1,163.00 | £1,184.00 | £1,163.00 | £1,174.00 | 1 446 722 |
| May 31, 2023 | £1,182.00 | £1,186.00 | £1,169.00 | £1,172.00 | 1 692 510 |
| May 30, 2023 | £1,179.00 | £1,194.00 | £1,169.00 | £1,182.00 | 453 459 |
| May 26, 2023 | £1,176.00 | £1,176.00 | £1,149.00 | £1,170.00 | 317 558 |
| May 25, 2023 | £1,155.00 | £1,169.00 | £1,146.00 | £1,163.00 | 325 147 |
| May 24, 2023 | £1,181.00 | £1,181.00 | £1,141.00 | £1,152.00 | 437 002 |
| May 23, 2023 | £1,166.00 | £1,176.00 | £1,155.00 | £1,174.00 | 1 969 164 |
| May 22, 2023 | £1,173.00 | £1,182.00 | £1,161.00 | £1,168.00 | 497 503 |
| May 19, 2023 | £1,150.00 | £1,174.00 | £1,144.00 | £1,167.00 | 431 369 |
| May 18, 2023 | £1,158.00 | £1,166.00 | £1,147.00 | £1,151.00 | 524 506 |
| May 17, 2023 | £1,165.00 | £1,165.00 | £1,165.00 | £1,165.00 | 0 |
| May 16, 2023 | £1,170.00 | £1,178.00 | £1,164.60 | £1,165.00 | 344 552 |
| May 15, 2023 | £1,178.00 | £1,178.00 | £1,158.00 | £1,170.00 | 304 036 |
| May 12, 2023 | £1,168.00 | £1,184.00 | £1,166.00 | £1,170.00 | 380 614 |
| May 11, 2023 | £1,171.00 | £1,172.16 | £1,159.00 | £1,163.00 | 326 156 |
