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 |
| Sep 29, 2023 | £983.00 | £1,013.29 | £983.00 | £1,005.00 | 871 171 |
| Sep 28, 2023 | £1,014.00 | £1,019.00 | £1,001.00 | £1,007.00 | 514 730 |
| Sep 27, 2023 | £1,038.00 | £1,038.00 | £1,008.00 | £1,014.00 | 568 630 |
| Sep 26, 2023 | £1,032.00 | £1,043.00 | £1,030.00 | £1,036.00 | 395 253 |
| Sep 25, 2023 | £1,068.00 | £1,068.00 | £1,026.00 | £1,034.00 | 2 164 246 |
| Sep 22, 2023 | £1,058.00 | £1,064.00 | £1,048.00 | £1,057.00 | 906 804 |
| Sep 21, 2023 | £1,035.00 | £1,055.00 | £1,033.00 | £1,044.00 | 973 863 |
| Sep 20, 2023 | £1,052.00 | £1,053.00 | £1,030.00 | £1,038.00 | 904 091 |
| Sep 19, 2023 | £1,041.00 | £1,050.00 | £1,039.00 | £1,046.00 | 586 547 |
| Sep 18, 2023 | £1,048.00 | £1,057.00 | £1,041.00 | £1,043.00 | 895 967 |
| Sep 15, 2023 | £1,051.00 | £1,055.00 | £1,040.00 | £1,048.00 | 8 667 363 |
| Sep 14, 2023 | £1,023.00 | £1,046.00 | £1,021.00 | £1,043.00 | 689 966 |
| Sep 13, 2023 | £1,022.00 | £1,036.00 | £1,018.00 | £1,033.00 | 392 224 |
| Sep 12, 2023 | £1,023.00 | £1,033.00 | £1,017.30 | £1,024.00 | 525 266 |
| Sep 11, 2023 | £1,015.00 | £1,024.00 | £1,005.00 | £1,015.00 | 392 499 |
| Sep 08, 2023 | £991.00 | £1,010.00 | £988.50 | £1,006.00 | 564 173 |
| Sep 07, 2023 | £980.50 | £980.50 | £980.50 | £980.50 | 0 |
| Sep 06, 2023 | £987.00 | £987.00 | £974.00 | £980.50 | 370 046 |
| Sep 05, 2023 | £979.00 | £999.50 | £976.00 | £996.00 | 472 603 |
| Sep 04, 2023 | £1,013.00 | £1,013.00 | £992.50 | £995.00 | 246 676 |
| Sep 01, 2023 | £997.00 | £1,014.00 | £994.00 | £1,009.00 | 515 526 |
| Aug 31, 2023 | £994.50 | £1,008.00 | £988.50 | £997.50 | 657 213 |
| Aug 30, 2023 | £990.50 | £990.50 | £990.50 | £990.50 | 0 |
| Aug 29, 2023 | £1,011.00 | £1,011.00 | £996.50 | £1,003.00 | 695 919 |
| Aug 25, 2023 | £994.00 | £999.50 | £986.50 | £990.50 | 235 550 |
