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 |
| Jul 20, 2023 | £1,099.00 | £1,108.00 | £1,092.00 | £1,106.00 | 222 648 |
| Jul 19, 2023 | £1,098.00 | £1,108.00 | £1,091.24 | £1,095.00 | 2 721 342 |
| Jul 18, 2023 | £1,091.00 | £1,091.00 | £1,072.00 | £1,078.00 | 339 588 |
| Jul 17, 2023 | £1,058.00 | £1,084.00 | £1,058.00 | £1,083.00 | 335 424 |
| Jul 14, 2023 | £1,088.00 | £1,091.00 | £1,080.00 | £1,080.00 | 265 357 |
| Jul 13, 2023 | £1,080.00 | £1,100.00 | £1,069.00 | £1,086.00 | 1 589 188 |
| Jul 12, 2023 | £1,057.00 | £1,091.00 | £1,057.00 | £1,082.00 | 423 257 |
| Jul 11, 2023 | £1,058.00 | £1,063.00 | £1,050.00 | £1,057.00 | 489 719 |
| Jul 10, 2023 | £1,056.00 | £1,056.00 | £1,056.00 | £1,056.00 | 0 |
| Jul 07, 2023 | £1,056.00 | £1,056.00 | £1,056.00 | £1,056.00 | 0 |
| Jul 06, 2023 | £1,069.00 | £1,074.00 | £1,052.00 | £1,056.00 | 404 030 |
| Jul 05, 2023 | £1,093.00 | £1,103.00 | £1,066.00 | £1,066.00 | 752 756 |
| Jul 04, 2023 | £1,100.00 | £1,105.00 | £1,085.00 | £1,088.00 | 2 081 518 |
| Jul 03, 2023 | £1,091.00 | £1,091.00 | £1,091.00 | £1,091.00 | 0 |
| Jun 30, 2023 | £1,089.00 | £1,099.00 | £1,082.00 | £1,091.00 | 461 636 |
| Jun 29, 2023 | £1,089.00 | £1,091.00 | £1,078.00 | £1,080.00 | 403 675 |
| Jun 28, 2023 | £1,082.00 | £1,089.00 | £1,074.00 | £1,086.00 | 376 367 |
| Jun 27, 2023 | £1,046.00 | £1,083.00 | £1,046.00 | £1,080.00 | 399 082 |
| Jun 26, 2023 | £1,078.00 | £1,078.00 | £1,050.00 | £1,072.00 | 282 869 |
| Jun 23, 2023 | £1,086.00 | £1,086.00 | £1,058.00 | £1,066.00 | 393 458 |
| Jun 22, 2023 | £1,085.00 | £1,094.00 | £1,070.00 | £1,075.00 | 317 846 |
| Jun 21, 2023 | £1,094.00 | £1,109.00 | £1,089.00 | £1,092.00 | 413 350 |
| Jun 20, 2023 | £1,100.00 | £1,103.00 | £1,093.00 | £1,095.00 | 375 642 |
| Jun 19, 2023 | £1,108.00 | £1,120.00 | £1,099.00 | £1,099.00 | 329 987 |
| Jun 16, 2023 | £1,103.00 | £1,119.00 | £1,098.00 | £1,116.00 | 2 455 239 |
