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 |
| Aug 24, 2023 | £984.50 | £984.50 | £984.50 | £984.50 | 0 |
| Aug 23, 2023 | £977.50 | £987.00 | £973.00 | £984.50 | 2 329 040 |
| Aug 22, 2023 | £975.50 | £986.00 | £962.00 | £968.50 | 3 491 548 |
| Aug 21, 2023 | £986.50 | £988.00 | £962.00 | £975.00 | 492 697 |
| Aug 18, 2023 | £998.00 | £1,006.00 | £978.50 | £985.00 | 538 100 |
| Aug 17, 2023 | £1,021.00 | £1,027.00 | £1,006.00 | £1,006.00 | 524 155 |
| Aug 16, 2023 | £1,035.00 | £1,054.00 | £1,035.00 | £1,035.00 | 344 057 |
| Aug 15, 2023 | £1,050.00 | £1,064.00 | £1,044.00 | £1,044.00 | 693 829 |
| Aug 14, 2023 | £1,070.00 | £1,070.00 | £1,070.00 | £1,070.00 | 0 |
| Aug 11, 2023 | £1,068.00 | £1,076.00 | £1,058.00 | £1,070.00 | 4 270 489 |
| Aug 10, 2023 | £1,061.00 | £1,075.00 | £1,050.00 | £1,075.00 | 878 288 |
| Aug 09, 2023 | £1,135.00 | £1,135.00 | £1,000.00 | £1,046.00 | 2 114 276 |
| Aug 08, 2023 | £1,095.00 | £1,129.00 | £1,093.00 | £1,113.00 | 649 753 |
| Aug 07, 2023 | £1,087.00 | £1,098.00 | £1,082.00 | £1,095.00 | 367 945 |
| Aug 04, 2023 | £1,066.00 | £1,093.00 | £1,064.00 | £1,090.00 | 626 673 |
| Aug 03, 2023 | £1,060.00 | £1,080.00 | £1,059.00 | £1,075.00 | 1 651 350 |
| Aug 02, 2023 | £1,068.00 | £1,072.00 | £1,051.00 | £1,067.00 | 737 976 |
| Aug 01, 2023 | £1,105.00 | £1,105.00 | £1,067.00 | £1,079.00 | 386 680 |
| Jul 31, 2023 | £1,086.00 | £1,092.00 | £1,077.00 | £1,079.00 | 337 709 |
| Jul 28, 2023 | £1,121.00 | £1,124.34 | £1,093.00 | £1,097.00 | 809 269 |
| Jul 27, 2023 | £1,123.00 | £1,125.00 | £1,100.00 | £1,114.00 | 463 728 |
| Jul 26, 2023 | £1,110.00 | £1,112.00 | £1,098.20 | £1,111.00 | 438 782 |
| Jul 25, 2023 | £1,094.00 | £1,111.00 | £1,094.00 | £1,103.00 | 228 530 |
| Jul 24, 2023 | £1,123.00 | £1,123.00 | £1,094.00 | £1,099.00 | 1 159 588 |
| Jul 21, 2023 | £1,112.00 | £1,120.00 | £1,106.00 | £1,107.00 | 523 343 |
