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 |
| Nov 03, 2023 | £974.00 | £974.00 | £955.00 | £963.50 | 549 359 |
| Nov 02, 2023 | £935.50 | £979.00 | £935.50 | £964.00 | 744 588 |
| Nov 01, 2023 | £960.50 | £960.50 | £939.00 | £952.50 | 709 395 |
| Oct 31, 2023 | £944.45 | £954.00 | £938.00 | £938.00 | 516 011 |
| Oct 30, 2023 | £955.00 | £971.00 | £943.50 | £943.50 | 1 775 796 |
| Oct 27, 2023 | £935.00 | £966.00 | £935.00 | £947.00 | 578 023 |
| Oct 26, 2023 | £984.50 | £984.50 | £954.50 | £955.50 | 442 719 |
| Oct 25, 2023 | £940.00 | £965.25 | £939.50 | £962.00 | 704 100 |
| Oct 24, 2023 | £951.00 | £960.00 | £950.50 | £954.00 | 394 128 |
| Oct 23, 2023 | £950.50 | £970.50 | £950.50 | £960.50 | 870 942 |
| Oct 20, 2023 | £1,000.00 | £1,000.00 | £966.50 | £974.00 | 322 934 |
| Oct 19, 2023 | £999.50 | £999.50 | £972.50 | £982.00 | 1 161 399 |
| Oct 18, 2023 | £977.50 | £980.50 | £967.50 | £980.50 | 538 365 |
| Oct 17, 2023 | £972.00 | £972.00 | £951.50 | £968.50 | 1 466 223 |
| Oct 16, 2023 | £964.00 | £964.00 | £926.04 | £951.00 | 587 331 |
| Oct 13, 2023 | £942.50 | £975.50 | £939.50 | £941.50 | 501 144 |
| Oct 12, 2023 | £962.50 | £973.50 | £962.50 | £966.00 | 1 220 937 |
| Oct 11, 2023 | £978.50 | £985.00 | £966.50 | £967.50 | 639 334 |
| Oct 10, 2023 | £948.50 | £988.50 | £948.50 | £979.50 | 524 222 |
| Oct 09, 2023 | £956.00 | £983.00 | £956.00 | £967.50 | 389 197 |
| Oct 06, 2023 | £967.50 | £985.50 | £967.27 | £979.50 | 2 650 635 |
| Oct 05, 2023 | £943.00 | £943.00 | £943.00 | £943.00 | 0 |
| Oct 04, 2023 | £957.50 | £965.50 | £934.50 | £943.00 | 1 467 100 |
| Oct 03, 2023 | £975.00 | £978.00 | £961.00 | £962.00 | 726 676 |
| Oct 02, 2023 | £1,005.00 | £1,005.00 | £1,005.00 | £1,005.00 | 0 |
