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 |
| 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 |
| Mar 18, 2024 | £1,222.00 | £1,227.00 | £1,213.99 | £1,227.00 | 498 080 |
| Mar 15, 2024 | £1,200.00 | £1,222.00 | £1,200.00 | £1,219.00 | 769 488 |
| Mar 14, 2024 | £1,222.00 | £1,222.00 | £1,197.00 | £1,210.00 | 649 683 |
| Mar 13, 2024 | £1,183.00 | £1,217.00 | £1,183.00 | £1,202.00 | 649 436 |
| Mar 12, 2024 | £1,202.00 | £1,214.00 | £1,196.00 | £1,212.00 | 653 908 |
| Mar 11, 2024 | £1,189.00 | £1,201.00 | £1,184.00 | £1,193.00 | 335 238 |
| Mar 08, 2024 | £1,190.00 | £1,191.00 | £1,175.60 | £1,190.00 | 1 579 629 |
| Mar 07, 2024 | £1,193.00 | £1,193.00 | £1,193.00 | £1,193.00 | 0 |
| Mar 06, 2024 | £1,185.00 | £1,203.00 | £1,172.66 | £1,193.00 | 1 374 982 |
| Mar 05, 2024 | £1,148.00 | £1,184.00 | £1,140.99 | £1,181.00 | 1 499 489 |
| Mar 04, 2024 | £1,148.00 | £1,155.00 | £1,112.00 | £1,121.00 | 1 890 150 |
| Mar 01, 2024 | £1,143.00 | £1,151.00 | £1,135.00 | £1,150.00 | 1 364 660 |
| Feb 29, 2024 | £1,111.00 | £1,144.00 | £1,109.00 | £1,133.00 | 1 534 407 |
| Feb 28, 2024 | £1,105.00 | £1,118.00 | £1,098.00 | £1,112.00 | 1 499 186 |
| Feb 27, 2024 | £1,131.00 | £1,131.00 | £1,110.90 | £1,116.00 | 791 233 |
| Feb 26, 2024 | £1,097.00 | £1,112.00 | £1,089.00 | £1,110.00 | 825 157 |
| Feb 23, 2024 | £1,069.00 | £1,100.00 | £1,069.00 | £1,090.00 | 1 474 826 |
| Feb 22, 2024 | £1,065.00 | £1,098.00 | £1,065.00 | £1,093.00 | 625 967 |
