LSE - Delayed Quote GBp
Hiscox Ltd (HSX.L)
1,154.00
+4.00
+(0.35%)
As of 3:26:08 PM GMT+1. Market Open.
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 13, 2025 | 1,145.00 | 1,156.00 | 1,130.00 | 1,154.00 | 1,154.00 | 242,800 |
| May 12, 2025 | 1,167.00 | 1,168.00 | 1,137.00 | 1,150.00 | 1,150.00 | 2,168,646 |
| May 9, 2025 | 1,147.00 | 1,152.00 | 1,137.00 | 1,150.00 | 1,150.00 | 4,264,993 |
| May 8, 2025 | 1,156.00 | 1,164.00 | 1,144.00 | 1,147.00 | 1,147.00 | 881,312 |
| May 7, 2025 | 1,140.00 | 1,154.00 | 1,137.83 | 1,146.00 | 1,146.00 | 1,025,238 |
| May 6, 2025 | 1,135.00 | 1,155.00 | 1,135.00 | 1,138.00 | 1,138.00 | 1,337,612 |
| May 2, 2025 | 1,108.00 | 1,136.00 | 1,104.00 | 1,129.00 | 1,129.00 | 1,668,159 |
| May 1, 2025 | 1,080.00 | 1,109.00 | 1,079.00 | 1,109.00 | 1,109.00 | 1,233,328 |
| Apr 30, 2025 | 1,100.00 | 1,109.00 | 1,079.00 | 1,099.00 | 1,099.00 | 1,512,684 |
| Apr 29, 2025 | 1,093.00 | 1,097.00 | 1,059.00 | 1,093.00 | 1,093.00 | 1,858,654 |
| Apr 28, 2025 | 1,109.00 | 1,113.00 | 1,097.00 | 1,098.00 | 1,098.00 | 3,258,113 |
| Apr 25, 2025 | 1,131.00 | 1,132.20 | 1,104.00 | 1,104.00 | 1,104.00 | 1,145,236 |
| Apr 24, 2025 | 22.587059 Dividend | |||||
| Apr 24, 2025 | 1,145.00 | 1,160.00 | 1,125.00 | 1,126.00 | 1,126.00 | 827,297 |
| Apr 23, 2025 | 1,190.00 | 1,193.00 | 1,163.00 | 1,163.00 | 1,162.70 | 906,406 |
| Apr 22, 2025 | 1,168.00 | 1,177.00 | 1,162.00 | 1,171.00 | 1,170.70 | 424,669 |
| Apr 17, 2025 | 1,156.00 | 1,173.00 | 1,149.00 | 1,171.00 | 1,170.70 | 635,632 |
| Apr 16, 2025 | 1,159.00 | 1,168.00 | 1,152.00 | 1,162.00 | 1,161.70 | 2,761,029 |
| Apr 15, 2025 | 1,152.00 | 1,168.00 | 1,144.00 | 1,158.00 | 1,157.70 | 1,094,069 |
| Apr 14, 2025 | 1,129.00 | 1,148.00 | 1,117.00 | 1,146.00 | 1,145.71 | 656,801 |
| Apr 11, 2025 | 1,124.00 | 1,131.00 | 1,095.00 | 1,103.00 | 1,102.72 | 1,213,832 |
| Apr 10, 2025 | 1,120.00 | 1,153.00 | 1,112.00 | 1,112.00 | 1,111.71 | 4,224,483 |
| Apr 9, 2025 | 1,083.00 | 1,112.00 | 1,062.00 | 1,069.00 | 1,068.73 | 792,947 |
| Apr 8, 2025 | 1,055.00 | 1,114.00 | 1,051.00 | 1,110.00 | 1,109.71 | 2,374,981 |
| Apr 7, 2025 | 1,064.00 | 1,098.00 | 1,037.00 | 1,047.00 | 1,046.73 | 1,349,658 |
| Apr 4, 2025 | 1,185.00 | 1,189.00 | 1,103.00 | 1,111.00 | 1,110.71 | 929,064 |
| Apr 3, 2025 | 1,181.00 | 1,202.00 | 1,181.00 | 1,188.00 | 1,187.69 | 582,413 |
| Apr 2, 2025 | 1,201.00 | 1,210.00 | 1,187.00 | 1,197.00 | 1,196.69 | 552,789 |
| Apr 1, 2025 | 1,182.00 | 1,208.00 | 1,175.00 | 1,208.00 | 1,207.69 | 737,846 |
| Mar 31, 2025 | 1,200.00 | 1,200.00 | 1,166.00 | 1,176.00 | 1,175.70 | 753,875 |
| Mar 28, 2025 | 1,194.00 | 1,207.00 | 1,186.00 | 1,203.00 | 1,202.69 | 800,740 |
| Mar 27, 2025 | 1,194.00 | 1,203.00 | 1,170.00 | 1,198.00 | 1,197.69 | 654,346 |
| Mar 26, 2025 | 1,178.00 | 1,200.62 | 1,175.60 | 1,184.00 | 1,183.70 | 918,472 |
| Mar 25, 2025 | 1,157.00 | 1,172.00 | 1,157.00 | 1,171.00 | 1,170.70 | 589,965 |
| Mar 24, 2025 | 1,150.00 | 1,174.00 | 1,150.00 | 1,157.00 | 1,156.70 | 1,054,513 |
| Mar 21, 2025 | 1,159.00 | 1,180.00 | 1,156.00 | 1,156.00 | 1,155.70 | 1,992,577 |
| Mar 20, 2025 | 1,163.00 | 1,170.00 | 1,150.00 | 1,165.00 | 1,164.70 | 845,795 |
| Mar 19, 2025 | 1,137.00 | 1,158.00 | 1,137.00 | 1,158.00 | 1,157.70 | 720,442 |
| Mar 18, 2025 | 1,131.00 | 1,147.00 | 1,131.00 | 1,137.00 | 1,136.71 | 536,712 |
| Mar 17, 2025 | 1,120.00 | 1,133.00 | 1,117.00 | 1,132.00 | 1,131.71 | 485,138 |
| Mar 14, 2025 | 1,102.00 | 1,120.00 | 1,099.00 | 1,117.00 | 1,116.71 | 622,347 |
| Mar 13, 2025 | 1,149.00 | 1,150.00 | 1,099.00 | 1,103.00 | 1,102.72 | 1,038,313 |
| Mar 12, 2025 | 1,125.00 | 1,149.00 | 1,125.00 | 1,149.00 | 1,148.70 | 725,306 |
| Mar 11, 2025 | 1,145.00 | 1,151.00 | 1,115.00 | 1,126.00 | 1,125.71 | 871,689 |
| Mar 10, 2025 | 1,159.00 | 1,166.00 | 1,147.26 | 1,153.00 | 1,152.70 | 641,558 |
| Mar 7, 2025 | 1,140.00 | 1,164.00 | 1,138.00 | 1,154.00 | 1,153.70 | 581,026 |
| Mar 6, 2025 | 1,186.00 | 1,194.00 | 1,156.00 | 1,157.00 | 1,156.70 | 1,436,904 |
| Mar 5, 2025 | 1,180.00 | 1,200.40 | 1,180.00 | 1,180.00 | 1,179.70 | 1,306,292 |
| Mar 4, 2025 | 1,196.00 | 1,205.00 | 1,162.00 | 1,172.00 | 1,171.70 | 1,045,080 |
| Mar 3, 2025 | 1,178.00 | 1,198.00 | 1,161.00 | 1,198.00 | 1,197.69 | 811,772 |
| Feb 28, 2025 | 1,157.00 | 1,193.00 | 1,156.80 | 1,186.00 | 1,185.70 | 2,232,791 |
| Feb 27, 2025 | 1,170.00 | 1,195.00 | 1,104.00 | 1,169.00 | 1,168.70 | 1,576,270 |
| Feb 26, 2025 | 1,070.00 | 1,125.00 | 1,070.00 | 1,119.00 | 1,118.71 | 1,805,222 |
| Feb 25, 2025 | 1,041.00 | 1,070.00 | 1,039.00 | 1,066.00 | 1,065.73 | 994,479 |
| Feb 24, 2025 | 1,058.00 | 1,058.00 | 1,039.00 | 1,048.00 | 1,047.73 | 1,765,962 |
| Feb 21, 2025 | 1,031.00 | 1,044.00 | 1,031.00 | 1,044.00 | 1,043.73 | 885,711 |
| Feb 20, 2025 | 1,052.00 | 1,066.00 | 1,030.00 | 1,035.00 | 1,034.73 | 756,168 |
| Feb 19, 2025 | 1,069.00 | 1,071.00 | 1,032.00 | 1,039.00 | 1,038.73 | 877,525 |
| Feb 18, 2025 | 1,083.00 | 1,088.00 | 1,066.00 | 1,067.00 | 1,066.73 | 405,376 |
| Feb 17, 2025 | 1,067.00 | 1,084.00 | 1,064.00 | 1,084.00 | 1,083.72 | 329,378 |
| Feb 14, 2025 | 1,075.00 | 1,080.00 | 1,064.00 | 1,070.00 | 1,069.72 | 586,273 |
| Feb 13, 2025 | 1,095.00 | 1,100.00 | 1,057.00 | 1,070.00 | 1,069.72 | 1,019,671 |
| Feb 12, 2025 | 1,075.00 | 1,087.00 | 1,074.00 | 1,085.00 | 1,084.72 | 276,364 |
| Feb 11, 2025 | 1,087.00 | 1,095.00 | 1,079.00 | 1,080.00 | 1,079.72 | 291,799 |
| Feb 10, 2025 | 1,089.00 | 1,101.00 | 1,088.00 | 1,092.00 | 1,091.72 | 642,210 |
| Feb 7, 2025 | 1,092.00 | 1,100.00 | 1,087.00 | 1,089.00 | 1,088.72 | 314,114 |
| Feb 6, 2025 | 1,086.00 | 1,102.00 | 1,083.00 | 1,097.00 | 1,096.72 | 384,227 |
| Feb 5, 2025 | 1,069.00 | 1,078.00 | 1,069.00 | 1,077.00 | 1,076.72 | 352,186 |
| Feb 4, 2025 | 1,074.00 | 1,082.00 | 1,069.00 | 1,080.00 | 1,079.72 | 598,710 |
| Feb 3, 2025 | 1,082.00 | 1,088.00 | 1,068.00 | 1,075.00 | 1,074.72 | 1,273,762 |
| Jan 31, 2025 | 1,089.00 | 1,099.00 | 1,089.00 | 1,093.00 | 1,092.72 | 411,050 |
| Jan 30, 2025 | 1,093.00 | 1,106.00 | 1,088.00 | 1,091.00 | 1,090.72 | 862,255 |
| Jan 29, 2025 | 1,078.00 | 1,097.00 | 1,074.00 | 1,090.00 | 1,089.72 | 649,238 |
| Jan 28, 2025 | 1,079.00 | 1,090.00 | 1,073.00 | 1,074.00 | 1,073.72 | 1,356,449 |
| Jan 27, 2025 | 1,068.00 | 1,085.00 | 1,060.00 | 1,084.00 | 1,083.72 | 458,349 |
| Jan 24, 2025 | 1,084.00 | 1,090.00 | 1,064.00 | 1,066.00 | 1,065.73 | 555,117 |
| Jan 23, 2025 | 1,100.00 | 1,100.00 | 1,081.00 | 1,088.00 | 1,087.72 | 1,578,687 |
| Jan 22, 2025 | 1,089.00 | 1,103.00 | 1,087.00 | 1,088.00 | 1,087.72 | 666,831 |
| Jan 21, 2025 | 1,087.00 | 1,097.00 | 1,078.00 | 1,089.00 | 1,088.72 | 390,567 |
| Jan 20, 2025 | 1,100.00 | 1,109.00 | 1,080.00 | 1,080.00 | 1,079.72 | 717,242 |
| Jan 17, 2025 | 1,081.00 | 1,112.00 | 1,079.00 | 1,104.00 | 1,103.72 | 1,075,884 |
| Jan 16, 2025 | 1,054.00 | 1,079.00 | 1,049.00 | 1,077.00 | 1,076.72 | 764,707 |
| Jan 15, 2025 | 1,042.00 | 1,050.00 | 1,036.00 | 1,048.00 | 1,047.73 | 1,449,243 |
| Jan 14, 2025 | 1,037.00 | 1,045.00 | 1,022.00 | 1,035.00 | 1,034.73 | 1,586,449 |
| Jan 13, 2025 | 1,040.00 | 1,040.00 | 1,024.00 | 1,035.00 | 1,034.73 | 1,070,583 |
| Jan 10, 2025 | 1,067.00 | 1,070.00 | 1,029.00 | 1,039.00 | 1,038.73 | 1,012,759 |
| Jan 9, 2025 | 1,083.00 | 1,086.00 | 1,056.00 | 1,070.00 | 1,069.72 | 934,353 |
| Jan 8, 2025 | 1,107.00 | 1,112.00 | 1,090.00 | 1,091.00 | 1,090.72 | 645,638 |
| Jan 7, 2025 | 1,100.00 | 1,113.00 | 1,087.00 | 1,109.00 | 1,108.71 | 655,808 |
| Jan 6, 2025 | 1,088.00 | 1,109.00 | 1,088.00 | 1,101.00 | 1,100.72 | 781,495 |
| Jan 3, 2025 | 1,108.00 | 1,111.00 | 1,095.00 | 1,099.00 | 1,098.72 | 1,078,084 |
| Jan 2, 2025 | 1,079.00 | 1,114.00 | 1,077.00 | 1,109.00 | 1,108.71 | 533,717 |
| Dec 31, 2024 | 1,070.00 | 1,086.00 | 1,070.00 | 1,083.00 | 1,082.72 | 177,654 |
| Dec 30, 2024 | 1,099.00 | 1,099.00 | 1,067.00 | 1,075.00 | 1,074.72 | 303,851 |
| Dec 27, 2024 | 1,080.00 | 1,086.00 | 1,072.00 | 1,076.00 | 1,075.72 | 760,718 |
| Dec 24, 2024 | 1,090.00 | 1,097.00 | 1,080.00 | 1,080.00 | 1,079.72 | 115,374 |
| Dec 23, 2024 | 1,080.00 | 1,092.00 | 1,080.00 | 1,085.00 | 1,084.72 | 436,542 |
| Dec 20, 2024 | 1,106.00 | 1,106.00 | 1,080.00 | 1,084.00 | 1,083.72 | 1,488,154 |
| Dec 19, 2024 | 1,104.00 | 1,106.00 | 1,097.00 | 1,106.00 | 1,105.72 | 759,914 |
| Dec 18, 2024 | 1,123.00 | 1,124.00 | 1,089.00 | 1,104.00 | 1,103.72 | 627,439 |
| Dec 17, 2024 | 1,133.00 | 1,145.00 | 1,119.00 | 1,119.00 | 1,118.71 | 1,591,384 |
| Dec 16, 2024 | 1,153.00 | 1,153.00 | 1,141.00 | 1,144.00 | 1,143.71 | 345,779 |
| Dec 13, 2024 | 1,131.00 | 1,150.00 | 1,126.00 | 1,150.00 | 1,149.70 | 560,417 |
| Dec 12, 2024 | 1,137.00 | 1,139.00 | 1,125.00 | 1,127.00 | 1,126.71 | 574,618 |
| Dec 11, 2024 | 1,134.00 | 1,139.00 | 1,123.00 | 1,134.00 | 1,133.71 | 848,803 |
| Dec 10, 2024 | 1,144.00 | 1,150.00 | 1,126.00 | 1,137.00 | 1,136.71 | 1,024,955 |
| Dec 9, 2024 | 1,130.00 | 1,160.00 | 1,123.00 | 1,151.00 | 1,150.70 | 1,647,521 |
| Dec 6, 2024 | 1,137.00 | 1,139.00 | 1,110.80 | 1,126.00 | 1,125.71 | 1,302,218 |
| Dec 5, 2024 | 1,083.00 | 1,141.00 | 1,083.00 | 1,141.00 | 1,140.71 | 2,239,935 |
| Dec 4, 2024 | 1,067.00 | 1,086.00 | 1,067.00 | 1,086.00 | 1,085.72 | 1,132,098 |
| Dec 3, 2024 | 1,073.00 | 1,073.00 | 1,065.00 | 1,072.00 | 1,071.72 | 2,510,819 |
| Dec 2, 2024 | 1,068.00 | 1,071.00 | 1,044.00 | 1,070.00 | 1,069.72 | 1,276,397 |
| Nov 29, 2024 | 1,052.00 | 1,052.00 | 1,041.00 | 1,050.00 | 1,049.73 | 678,242 |
| Nov 28, 2024 | 1,042.00 | 1,054.00 | 1,039.00 | 1,046.00 | 1,045.73 | 369,368 |
| Nov 27, 2024 | 1,043.00 | 1,049.00 | 1,037.00 | 1,037.00 | 1,036.73 | 388,432 |
| Nov 26, 2024 | 1,052.00 | 1,056.00 | 1,037.00 | 1,039.00 | 1,038.73 | 534,802 |
| Nov 25, 2024 | 1,051.00 | 1,052.00 | 1,033.00 | 1,044.00 | 1,043.73 | 599,542 |
| Nov 22, 2024 | 1,042.00 | 1,050.00 | 1,034.00 | 1,041.00 | 1,040.73 | 1,165,394 |
| Nov 21, 2024 | 1,019.00 | 1,039.00 | 1,010.00 | 1,036.00 | 1,035.73 | 2,365,301 |
| Nov 20, 2024 | 1,012.00 | 1,024.00 | 1,008.00 | 1,014.00 | 1,013.74 | 1,949,205 |
| Nov 19, 2024 | 1,039.00 | 1,043.00 | 1,016.00 | 1,020.00 | 1,019.74 | 962,305 |
| Nov 18, 2024 | 1,042.00 | 1,043.00 | 1,032.22 | 1,036.00 | 1,035.73 | 422,073 |
| Nov 15, 2024 | 1,036.00 | 1,042.00 | 1,031.00 | 1,036.00 | 1,035.73 | 685,951 |
| Nov 14, 2024 | 1,030.00 | 1,047.00 | 1,029.00 | 1,038.00 | 1,037.73 | 320,721 |
| Nov 13, 2024 | 1,043.00 | 1,048.20 | 1,033.00 | 1,034.00 | 1,033.73 | 265,180 |
| Nov 12, 2024 | 1,056.00 | 1,059.00 | 1,038.00 | 1,042.00 | 1,041.73 | 550,175 |
| Nov 11, 2024 | 1,044.00 | 1,064.00 | 1,043.40 | 1,060.00 | 1,059.73 | 790,428 |
| Nov 8, 2024 | 1,042.00 | 1,047.00 | 1,016.00 | 1,038.00 | 1,037.73 | 738,045 |
| Nov 7, 2024 | 1,094.00 | 1,094.00 | 1,013.00 | 1,029.00 | 1,028.74 | 1,160,526 |
| Nov 6, 2024 | 1,070.00 | 1,103.00 | 1,068.00 | 1,068.00 | 1,067.73 | 749,204 |
| Nov 5, 2024 | 1,060.00 | 1,073.00 | 1,060.00 | 1,065.00 | 1,064.73 | 1,458,425 |
| Nov 4, 2024 | 1,088.00 | 1,093.08 | 1,061.00 | 1,061.00 | 1,060.73 | 996,022 |
| Nov 1, 2024 | 1,082.00 | 1,097.00 | 1,078.00 | 1,094.00 | 1,093.72 | 288,550 |
| Oct 31, 2024 | 1,098.00 | 1,099.00 | 1,077.00 | 1,082.00 | 1,081.72 | 608,031 |
| Oct 30, 2024 | 1,096.00 | 1,109.00 | 1,093.00 | 1,096.00 | 1,095.72 | 471,771 |
| Oct 29, 2024 | 1,111.00 | 1,111.00 | 1,092.00 | 1,100.00 | 1,099.72 | 515,305 |
| Oct 28, 2024 | 1,115.00 | 1,120.00 | 1,096.00 | 1,104.00 | 1,103.72 | 832,089 |
| Oct 25, 2024 | 1,119.00 | 1,125.00 | 1,103.00 | 1,110.00 | 1,109.71 | 454,515 |
| Oct 24, 2024 | 1,123.00 | 1,130.00 | 1,116.63 | 1,118.00 | 1,117.71 | 461,333 |
| Oct 23, 2024 | 1,129.00 | 1,137.00 | 1,114.00 | 1,123.00 | 1,122.71 | 387,675 |
| Oct 22, 2024 | 1,123.00 | 1,132.00 | 1,105.00 | 1,132.00 | 1,131.71 | 517,315 |
| Oct 21, 2024 | 1,153.00 | 1,157.51 | 1,124.00 | 1,130.00 | 1,129.71 | 307,380 |
| Oct 18, 2024 | 1,126.00 | 1,152.00 | 1,126.00 | 1,144.00 | 1,143.71 | 421,921 |
| Oct 17, 2024 | 1,132.00 | 1,150.09 | 1,130.90 | 1,150.00 | 1,149.70 | 720,678 |
| Oct 16, 2024 | 1,148.00 | 1,153.00 | 1,123.00 | 1,135.00 | 1,134.71 | 513,793 |
| Oct 15, 2024 | 1,133.00 | 1,144.00 | 1,127.00 | 1,135.00 | 1,134.71 | 886,816 |
| Oct 14, 2024 | 1,125.00 | 1,125.00 | 1,117.00 | 1,122.00 | 1,121.71 | 577,334 |
| Oct 11, 2024 | 1,117.00 | 1,127.00 | 1,116.00 | 1,121.00 | 1,120.71 | 297,269 |
| Oct 10, 2024 | 1,105.00 | 1,139.00 | 1,105.00 | 1,123.00 | 1,122.71 | 440,844 |
| Oct 9, 2024 | 1,097.00 | 1,117.00 | 1,091.00 | 1,108.00 | 1,107.72 | 683,372 |
| Oct 8, 2024 | 1,097.00 | 1,101.00 | 1,078.00 | 1,094.00 | 1,093.72 | 920,463 |
| Oct 7, 2024 | 1,142.00 | 1,145.00 | 1,093.00 | 1,108.00 | 1,107.72 | 917,836 |
| Oct 4, 2024 | 1,126.00 | 1,145.00 | 1,124.00 | 1,138.00 | 1,137.71 | 609,604 |
| Oct 3, 2024 | 1,139.00 | 1,139.00 | 1,123.00 | 1,131.00 | 1,130.71 | 497,780 |
| Oct 2, 2024 | 1,104.00 | 1,135.00 | 1,104.00 | 1,131.00 | 1,130.71 | 411,002 |
| Oct 1, 2024 | 1,147.00 | 1,149.00 | 1,121.00 | 1,128.00 | 1,127.71 | 3,023,082 |
| Sep 30, 2024 | 1,161.00 | 1,168.00 | 1,143.00 | 1,146.00 | 1,145.71 | 538,974 |
| Sep 27, 2024 | 1,160.00 | 1,166.00 | 1,148.00 | 1,166.00 | 1,165.70 | 583,819 |
| Sep 26, 2024 | 1,150.00 | 1,159.00 | 1,148.00 | 1,157.00 | 1,156.70 | 1,857,007 |
| Sep 25, 2024 | 1,137.00 | 1,163.00 | 1,137.00 | 1,148.00 | 1,147.70 | 686,864 |
| Sep 24, 2024 | 1,150.00 | 1,150.00 | 1,143.00 | 1,150.00 | 1,149.70 | 927,791 |
| Sep 23, 2024 | 1,141.00 | 1,152.00 | 1,132.00 | 1,145.00 | 1,144.71 | 381,529 |
| Sep 20, 2024 | 1,165.00 | 1,173.00 | 1,143.00 | 1,143.00 | 1,142.71 | 9,278,609 |
| Sep 19, 2024 | 1,126.00 | 1,167.00 | 1,126.00 | 1,167.00 | 1,166.70 | 3,046,328 |
| Sep 18, 2024 | 1,155.00 | 1,162.76 | 1,140.00 | 1,153.00 | 1,152.70 | 826,741 |
| Sep 17, 2024 | 1,144.00 | 1,177.00 | 1,144.00 | 1,166.00 | 1,165.70 | 443,315 |
| Sep 16, 2024 | 1,152.00 | 1,181.00 | 1,152.00 | 1,166.00 | 1,165.70 | 311,394 |
| Sep 13, 2024 | 1,196.00 | 1,196.00 | 1,167.00 | 1,180.00 | 1,179.70 | 593,694 |
| Sep 12, 2024 | 1,150.00 | 1,188.00 | 1,150.00 | 1,172.00 | 1,171.70 | 1,046,210 |
| Sep 11, 2024 | 1,180.00 | 1,189.00 | 1,162.00 | 1,167.00 | 1,166.70 | 353,775 |
| Sep 10, 2024 | 1,148.00 | 1,185.00 | 1,148.00 | 1,175.00 | 1,174.70 | 555,204 |
| Sep 9, 2024 | 1,186.00 | 1,186.00 | 1,160.00 | 1,169.00 | 1,168.70 | 458,866 |
| Sep 6, 2024 | 1,165.00 | 1,181.00 | 1,154.00 | 1,165.00 | 1,164.70 | 489,200 |
| Sep 5, 2024 | 1,226.00 | 1,226.00 | 1,181.00 | 1,181.00 | 1,180.70 | 577,920 |
| Sep 4, 2024 | 1,169.00 | 1,208.00 | 1,169.00 | 1,208.00 | 1,207.69 | 788,327 |
| Sep 3, 2024 | 1,189.00 | 1,203.00 | 1,189.00 | 1,198.00 | 1,197.69 | 647,277 |
| Sep 2, 2024 | 1,190.00 | 1,207.00 | 1,167.00 | 1,191.00 | 1,190.69 | 3,398,157 |
| Aug 30, 2024 | 1,182.00 | 1,183.00 | 1,175.00 | 1,177.00 | 1,176.70 | 823,781 |
| Aug 29, 2024 | 1,158.00 | 1,184.00 | 1,158.00 | 1,180.00 | 1,179.70 | 1,842,093 |
| Aug 28, 2024 | 1,168.00 | 1,187.00 | 1,168.00 | 1,180.00 | 1,179.70 | 330,549 |
| Aug 27, 2024 | 1,175.00 | 1,201.00 | 1,170.00 | 1,176.00 | 1,175.70 | 534,476 |
| Aug 23, 2024 | 1,168.00 | 1,200.19 | 1,168.00 | 1,190.00 | 1,189.69 | 195,855 |
| Aug 22, 2024 | 1,176.00 | 1,210.00 | 1,176.00 | 1,191.00 | 1,190.69 | 391,689 |
| Aug 21, 2024 | 1,203.00 | 1,204.16 | 1,188.00 | 1,203.00 | 1,202.69 | 1,123,049 |
| Aug 20, 2024 | 1,219.00 | 1,219.00 | 1,183.00 | 1,197.00 | 1,196.69 | 2,682,442 |
| Aug 19, 2024 | 1,173.00 | 1,197.00 | 1,173.00 | 1,194.00 | 1,193.69 | 1,005,180 |
| Aug 16, 2024 | 1,191.00 | 1,215.00 | 1,190.00 | 1,192.00 | 1,191.69 | 2,871,886 |
| Aug 15, 2024 | 1,194.00 | 1,221.00 | 1,186.00 | 1,207.00 | 1,206.69 | 1,084,436 |
| Aug 14, 2024 | 1,173.00 | 1,209.00 | 1,173.00 | 1,202.00 | 1,201.69 | 265,845 |
| Aug 13, 2024 | 1,177.00 | 1,204.00 | 1,177.00 | 1,195.00 | 1,194.69 | 561,165 |
| Aug 12, 2024 | 1,139.00 | 1,189.00 | 1,139.00 | 1,189.00 | 1,188.69 | 1,171,652 |
| Aug 9, 2024 | 1,147.00 | 1,167.00 | 1,140.00 | 1,167.00 | 1,166.70 | 2,373,432 |
| Aug 8, 2024 | 1,147.00 | 1,177.00 | 1,136.00 | 1,136.00 | 1,135.71 | 612,900 |
| Aug 7, 2024 | 1,164.00 | 1,172.00 | 1,097.00 | 1,148.00 | 1,147.70 | 1,276,133 |
| Aug 6, 2024 | 1,165.00 | 1,195.00 | 1,160.00 | 1,169.00 | 1,168.70 | 1,732,636 |
| Aug 5, 2024 | 1,191.00 | 1,196.00 | 1,176.00 | 1,181.00 | 1,180.70 | 537,023 |
| Aug 2, 2024 | 1,237.00 | 1,240.00 | 1,210.00 | 1,210.00 | 1,209.69 | 558,030 |
| Aug 1, 2024 | 1,278.00 | 1,278.00 | 1,232.00 | 1,245.00 | 1,244.68 | 653,107 |
| Jul 31, 2024 | 1,228.00 | 1,271.00 | 1,228.00 | 1,271.00 | 1,270.67 | 513,997 |
| Jul 30, 2024 | 1,246.00 | 1,266.00 | 1,236.00 | 1,253.00 | 1,252.68 | 470,144 |
| Jul 29, 2024 | 1,252.00 | 1,267.00 | 1,232.00 | 1,246.00 | 1,245.68 | 408,402 |
| Jul 26, 2024 | 1,194.00 | 1,261.00 | 1,194.00 | 1,251.00 | 1,250.68 | 396,170 |
| Jul 25, 2024 | 1,226.00 | 1,229.00 | 1,215.00 | 1,219.00 | 1,218.69 | 371,294 |
| Jul 24, 2024 | 1,202.00 | 1,245.00 | 1,202.00 | 1,228.00 | 1,227.68 | 299,113 |
| Jul 23, 2024 | 1,220.00 | 1,234.00 | 1,220.00 | 1,232.00 | 1,231.68 | 360,243 |
| Jul 22, 2024 | 1,215.00 | 1,235.00 | 1,215.00 | 1,222.00 | 1,221.69 | 574,541 |
| Jul 19, 2024 | 1,226.00 | 1,250.00 | 1,221.00 | 1,237.00 | 1,236.68 | 571,646 |
| Jul 18, 2024 | 1,235.00 | 1,275.00 | 1,235.00 | 1,259.00 | 1,258.68 | 508,881 |
| Jul 17, 2024 | 1,276.00 | 1,276.00 | 1,240.00 | 1,265.00 | 1,264.67 | 630,807 |
| Jul 16, 2024 | 1,255.00 | 1,255.00 | 1,220.00 | 1,252.00 | 1,251.68 | 477,767 |
| Jul 15, 2024 | 1,262.00 | 1,271.60 | 1,248.00 | 1,255.00 | 1,254.68 | 546,695 |
| Jul 12, 2024 | 1,260.00 | 1,269.00 | 1,250.00 | 1,263.00 | 1,262.68 | 412,129 |
| Jul 11, 2024 | 1,250.00 | 1,270.00 | 1,240.19 | 1,259.00 | 1,258.68 | 642,682 |
| Jul 10, 2024 | 1,248.00 | 1,255.00 | 1,229.00 | 1,254.00 | 1,253.68 | 742,334 |
| Jul 9, 2024 | 1,267.00 | 1,282.00 | 1,217.64 | 1,239.00 | 1,238.68 | 1,141,285 |
| Jul 8, 2024 | 1,109.00 | 1,281.50 | 1,100.00 | 1,267.00 | 1,266.67 | 2,792,505 |
| Jul 5, 2024 | 1,112.00 | 1,129.00 | 1,111.00 | 1,117.00 | 1,116.71 | 803,553 |
| Jul 4, 2024 | 1,089.00 | 1,128.00 | 1,089.00 | 1,113.00 | 1,112.71 | 422,204 |
| Jul 3, 2024 | 1,135.00 | 1,135.00 | 1,105.00 | 1,105.00 | 1,104.72 | 1,214,944 |
| Jul 2, 2024 | 1,160.00 | 1,160.00 | 1,100.00 | 1,108.00 | 1,107.72 | 842,918 |
| Jul 1, 2024 | 1,174.00 | 1,174.00 | 1,134.00 | 1,134.00 | 1,133.71 | 571,155 |
| Jun 28, 2024 | 1,158.00 | 1,164.00 | 1,142.00 | 1,150.00 | 1,149.70 | 487,224 |
| Jun 27, 2024 | 1,159.00 | 1,159.00 | 1,131.00 | 1,140.00 | 1,139.71 | 444,117 |
| Jun 26, 2024 | 1,153.00 | 1,153.00 | 1,132.00 | 1,132.00 | 1,131.71 | 547,771 |
| Jun 25, 2024 | 1,164.00 | 1,165.00 | 1,147.00 | 1,150.00 | 1,149.70 | 424,219 |
| Jun 24, 2024 | 1,132.00 | 1,169.00 | 1,132.00 | 1,161.00 | 1,160.70 | 369,553 |
| Jun 21, 2024 | 1,184.00 | 1,184.00 | 1,142.00 | 1,160.00 | 1,159.70 | 1,417,149 |
| Jun 20, 2024 | 1,172.00 | 1,175.00 | 1,145.00 | 1,158.00 | 1,157.70 | 441,215 |
| Jun 19, 2024 | 1,152.00 | 1,161.00 | 1,137.00 | 1,149.00 | 1,148.70 | 616,761 |
| Jun 18, 2024 | 1,134.00 | 1,140.00 | 1,128.00 | 1,132.00 | 1,131.71 | 465,000 |
| Jun 17, 2024 | 1,101.00 | 1,126.00 | 1,101.00 | 1,124.00 | 1,123.71 | 250,333 |
| Jun 14, 2024 | 1,109.00 | 1,122.48 | 1,108.00 | 1,113.00 | 1,112.71 | 385,167 |
| Jun 13, 2024 | 1,118.00 | 1,140.40 | 1,114.00 | 1,114.00 | 1,113.71 | 510,434 |
| Jun 12, 2024 | 1,136.00 | 1,149.00 | 1,119.00 | 1,140.00 | 1,139.71 | 696,138 |
| Jun 11, 2024 | 1,120.00 | 1,142.00 | 1,107.00 | 1,115.00 | 1,114.71 | 513,877 |
| Jun 10, 2024 | 1,125.00 | 1,150.00 | 1,125.00 | 1,129.00 | 1,128.71 | 822,870 |
| Jun 7, 2024 | 1,150.00 | 1,155.00 | 1,137.00 | 1,153.00 | 1,152.70 | 481,132 |
| Jun 6, 2024 | 1,143.00 | 1,151.00 | 1,139.00 | 1,149.00 | 1,148.70 | 526,157 |
| Jun 5, 2024 | 1,149.00 | 1,151.00 | 1,136.00 | 1,140.00 | 1,139.71 | 1,120,986 |
| Jun 4, 2024 | 1,146.00 | 1,153.00 | 1,139.00 | 1,145.00 | 1,144.71 | 1,451,473 |
| Jun 3, 2024 | 1,123.00 | 1,167.00 | 1,123.00 | 1,151.00 | 1,150.70 | 583,661 |
| May 31, 2024 | 1,131.00 | 1,163.00 | 1,131.00 | 1,142.00 | 1,141.71 | 2,764,851 |
| May 30, 2024 | 1,136.00 | 1,152.00 | 1,135.40 | 1,142.00 | 1,141.71 | 1,586,806 |
| May 29, 2024 | 1,133.00 | 1,147.00 | 1,129.00 | 1,138.00 | 1,137.71 | 652,966 |
| May 28, 2024 | 1,166.00 | 1,176.00 | 1,135.00 | 1,140.00 | 1,139.71 | 888,937 |
| May 24, 2024 | 1,141.00 | 1,172.00 | 1,141.00 | 1,166.00 | 1,165.70 | 601,639 |
| May 23, 2024 | 1,144.00 | 1,170.00 | 1,144.00 | 1,151.00 | 1,150.70 | 1,589,867 |
| May 22, 2024 | 1,161.00 | 1,173.00 | 1,149.41 | 1,165.00 | 1,164.70 | 638,175 |
| May 21, 2024 | 1,154.00 | 1,168.00 | 1,149.00 | 1,163.00 | 1,162.70 | 412,568 |
| May 20, 2024 | 1,195.00 | 1,195.00 | 1,146.00 | 1,161.00 | 1,160.70 | 529,451 |
| May 17, 2024 | 1,176.00 | 1,188.22 | 1,165.00 | 1,167.00 | 1,166.70 | 668,193 |
| May 16, 2024 | 1,181.00 | 1,188.00 | 1,166.00 | 1,182.00 | 1,181.70 | 457,949 |
| May 15, 2024 | 1,166.00 | 1,180.00 | 1,159.00 | 1,161.00 | 1,160.70 | 427,530 |
| May 14, 2024 | 1,190.00 | 1,190.00 | 1,151.00 | 1,164.00 | 1,163.70 | 521,317 |
| May 13, 2024 | 1,209.00 | 1,209.00 | 1,163.00 | 1,163.00 | 1,162.70 | 3,330,028 |
Related Tickers
ADM.L Admiral Group plc
3,316.00
+0.79%
TKOMY Tokio Marine Holdings, Inc.
39.71
-4.18%
Q.MX Quálitas Controladora, S.A.B. de C.V.
215.71
-1.96%
DLG.L Direct Line Insurance Group plc
287.20
+0.21%
SKWD Skyward Specialty Insurance Group, Inc.
59.55
-0.34%
AHL Aspen Insurance Holdings Limite
35.00
+0.75%
FFH.TO Fairfax Financial Holdings Limited
2,230.32
+1.33%
KNSL Kinsale Capital Group, Inc.
457.15
+0.07%
TRV The Travelers Companies, Inc.
267.75
-0.12%
CB Chubb Limited
288.82
-0.29%