Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Hci Group Ord (0J22) Share Price History

Time period:
to
Date Open High Low Close Volume
16th Dec 2025 (Tue) 205.75894 205.75894 205.75894 205.75894 0
15th Dec 2025 (Mon) 205.75894 205.75894 205.75894 205.75894 3
12th Dec 2025 (Fri) 205.75894 205.75894 205.75894 205.75894 0
11th Dec 2025 (Thu) 205.75894 205.75894 205.75894 205.75894 0
10th Dec 2025 (Wed) 205.75894 205.75894 205.75894 205.75894 0
9th Dec 2025 (Tue) 205.75894 205.75894 205.75894 205.75894 2
8th Dec 2025 (Mon) 205.75894 205.75894 205.75894 205.75894 58
5th Dec 2025 (Fri) 205.75894 205.75894 205.75894 205.75894 3
4th Dec 2025 (Thu) 205.75894 205.75894 205.75894 205.75894 3
3rd Dec 2025 (Wed) 205.75894 205.75894 205.75894 205.75894 1
2nd Dec 2025 (Tue) 205.75894 205.75894 205.75894 205.75894 0
1st Dec 2025 (Mon) 205.75894 205.75894 205.75894 205.75894 3
28th Nov 2025 (Fri) 205.75894 205.75894 205.75894 205.75894 27
27th Nov 2025 (Thu) 205.75894 205.75894 205.75894 205.75894 0
26th Nov 2025 (Wed) 205.75894 205.75894 205.75894 205.75894 0
25th Nov 2025 (Tue) 205.75894 205.75894 205.75894 205.75894 44
24th Nov 2025 (Mon) 205.75894 205.75894 205.75894 205.75894 55
21st Nov 2025 (Fri) 205.75894 205.75894 205.75894 205.75894 0
20th Nov 2025 (Thu) 205.75894 205.75894 205.75894 205.75894 15
19th Nov 2025 (Wed) 205.75894 205.75894 205.75894 205.75894 0
18th Nov 2025 (Tue) 205.75894 205.75894 205.75894 205.75894 23
17th Nov 2025 (Mon) 205.75894 205.75894 205.75894 205.75894 2
14th Nov 2025 (Fri) 205.75894 205.75894 205.75894 205.75894 1
13th Nov 2025 (Thu) 205.75894 205.75894 205.75894 205.75894 16
12th Nov 2025 (Wed) 205.75894 205.75894 205.75894 205.75894 45
11th Nov 2025 (Tue) 205.75894 205.75894 205.75894 205.75894 10
10th Nov 2025 (Mon) 205.75894 205.75894 205.75894 205.75894 17
7th Nov 2025 (Fri) 205.75894 205.75894 205.75894 205.75894 116
6th Nov 2025 (Thu) 205.75894 205.75894 205.75894 205.75894 24
5th Nov 2025 (Wed) 205.75894 205.75894 205.75894 205.75894 11
4th Nov 2025 (Tue) 205.34183 205.34183 205.34183 205.34183 12
3rd Nov 2025 (Mon) 205.34183 205.34183 205.34183 205.34183 17
31st Oct 2025 (Fri) 205.34183 205.34183 205.34183 205.34183 5
30th Oct 2025 (Thu) 204.62727 204.62727 204.62727 204.62727 2
29th Oct 2025 (Wed) 202.50666 202.50666 202.50666 202.50666 1
28th Oct 2025 (Tue) 200.01574 200.01574 200.01574 200.01574 72
27th Oct 2025 (Mon) 200.01574 200.01574 200.01574 200.01574 14
24th Oct 2025 (Fri) 200.01574 200.01574 200.01574 200.01574 11
23rd Oct 2025 (Thu) 200.01574 200.01574 200.01574 200.01574 128
22nd Oct 2025 (Wed) 196.58553 196.58553 196.58553 196.58553 5
21st Oct 2025 (Tue) 196.58553 196.58553 196.58553 196.58553 0
20th Oct 2025 (Mon) 196.58553 196.58553 196.58553 196.58553 0
17th Oct 2025 (Fri) 196.58553 196.58553 196.58553 196.58553 0
16th Oct 2025 (Thu) 196.58553 196.58553 196.58553 196.58553 32
FTSE 100 Latest
Value9,684.79
Change-66.52