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 |
| Dec 08, 2023 | £1,029.00 | £1,051.00 | £1,029.00 | £1,045.00 | 646 295 |
| Dec 07, 2023 | £1,055.00 | £1,059.00 | £1,047.00 | £1,050.00 | 462 186 |
| Dec 06, 2023 | £1,052.00 | £1,057.00 | £1,044.00 | £1,054.00 | 450 851 |
| Dec 05, 2023 | £1,045.00 | £1,051.00 | £1,036.00 | £1,045.00 | 1 937 019 |
| Dec 04, 2023 | £1,047.00 | £1,047.00 | £1,019.00 | £1,039.00 | 624 466 |
| Dec 01, 2023 | £999.50 | £1,027.00 | £999.50 | £1,023.00 | 212 964 |
| Nov 30, 2023 | £1,039.00 | £1,039.00 | £1,012.00 | £1,016.00 | 791 091 |
| Nov 29, 2023 | £1,006.00 | £1,026.96 | £1,003.00 | £1,017.00 | 369 562 |
| Nov 28, 2023 | £1,038.00 | £1,048.00 | £1,023.00 | £1,027.00 | 945 079 |
| Nov 27, 2023 | £1,027.00 | £1,027.00 | £1,027.00 | £1,027.00 | 0 |
| Nov 24, 2023 | £1,002.00 | £1,030.00 | £1,002.00 | £1,027.00 | 318 283 |
| Nov 23, 2023 | £990.50 | £1,027.00 | £990.50 | £1,027.00 | 354 082 |
| Nov 22, 2023 | £1,004.00 | £1,015.00 | £991.61 | £1,015.00 | 949 900 |
| Nov 21, 2023 | £1,003.00 | £1,009.00 | £992.50 | £998.50 | 323 156 |
| Nov 20, 2023 | £1,025.00 | £1,025.00 | £997.50 | £1,005.00 | 325 924 |
| Nov 17, 2023 | £990.00 | £1,004.00 | £990.00 | £1,004.00 | 1 003 131 |
| Nov 16, 2023 | £975.00 | £996.00 | £974.50 | £984.00 | 418 383 |
| Nov 15, 2023 | £1,009.00 | £1,017.00 | £994.50 | £999.00 | 772 969 |
| Nov 14, 2023 | £1,002.00 | £1,010.00 | £991.50 | £1,006.00 | 615 671 |
| Nov 13, 2023 | £991.00 | £1,002.00 | £984.50 | £1,002.00 | 843 055 |
| Nov 10, 2023 | £986.50 | £992.00 | £971.00 | £984.00 | 632 439 |
| Nov 09, 2023 | £961.00 | £992.00 | £960.50 | £984.00 | 685 907 |
| Nov 08, 2023 | £979.50 | £1,002.00 | £952.50 | £979.00 | 848 734 |
| Nov 07, 2023 | £960.00 | £981.50 | £956.50 | £971.50 | 613 343 |
| Nov 06, 2023 | £962.00 | £967.70 | £951.00 | £966.50 | 464 608 |
