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 |
| Feb 21, 2024 | £1,037.00 | £1,071.00 | £1,037.00 | £1,071.00 | 617 701 |
| Feb 20, 2024 | £1,057.00 | £1,063.00 | £1,053.00 | £1,060.00 | 299 362 |
| Feb 19, 2024 | £1,056.00 | £1,057.00 | £1,050.00 | £1,057.00 | 146 485 |
| Feb 16, 2024 | £1,075.00 | £1,075.00 | £1,050.00 | £1,055.00 | 244 106 |
| Feb 15, 2024 | £1,071.00 | £1,071.00 | £1,047.00 | £1,050.00 | 583 348 |
| Feb 14, 2024 | £1,054.00 | £1,059.00 | £1,043.00 | £1,046.00 | 394 485 |
| Feb 13, 2024 | £1,035.00 | £1,063.00 | £1,035.00 | £1,051.00 | 412 093 |
| Feb 12, 2024 | £1,026.00 | £1,060.00 | £1,026.00 | £1,060.00 | 388 379 |
| Feb 09, 2024 | £1,048.00 | £1,056.00 | £1,034.00 | £1,041.00 | 255 689 |
| Feb 08, 2024 | £1,039.00 | £1,061.00 | £1,036.00 | £1,043.00 | 611 752 |
| Feb 07, 2024 | £1,033.00 | £1,046.00 | £1,030.00 | £1,036.00 | 422 975 |
| Feb 06, 2024 | £1,033.00 | £1,044.00 | £1,030.00 | £1,032.00 | 299 366 |
| Feb 05, 2024 | £1,028.00 | £1,032.00 | £1,013.50 | £1,032.00 | 1 193 182 |
| Feb 02, 2024 | £1,034.00 | £1,039.00 | £1,019.00 | £1,019.00 | 564 733 |
| Feb 01, 2024 | £1,031.00 | £1,049.00 | £1,025.00 | £1,025.00 | 298 129 |
| Jan 31, 2024 | £1,039.00 | £1,041.00 | £1,020.00 | £1,039.00 | 1 362 345 |
| Jan 30, 2024 | £998.00 | £1,026.00 | £998.00 | £1,015.00 | 347 393 |
| Jan 29, 2024 | £1,034.00 | £1,034.00 | £1,018.00 | £1,021.00 | 223 613 |
| Jan 26, 2024 | £1,022.00 | £1,032.00 | £1,010.00 | £1,031.00 | 408 447 |
| Jan 25, 2024 | £1,005.00 | £1,033.00 | £1,005.00 | £1,018.00 | 1 061 102 |
| Jan 24, 2024 | £1,031.00 | £1,039.00 | £1,017.00 | £1,030.00 | 1 188 363 |
| Jan 23, 2024 | £1,084.00 | £1,084.00 | £1,038.00 | £1,038.00 | 1 057 035 |
| Jan 22, 2024 | £1,023.00 | £1,062.00 | £1,023.00 | £1,061.00 | 442 592 |
| Jan 19, 2024 | £1,050.00 | £1,058.00 | £1,038.00 | £1,048.00 | 835 350 |
| Jan 18, 2024 | £1,070.00 | £1,070.00 | £1,040.95 | £1,045.00 | 523 397 |
