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
24th Nov 2025 (Mon) 205.75894 205.75894 205.75894 205.75894 0
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
15th Oct 2025 (Wed) 196.58553 196.58553 196.58553 196.58553 25
14th Oct 2025 (Tue) 196.58553 196.58553 196.58553 196.58553 0
13th Oct 2025 (Mon) 196.58553 196.58553 196.58553 196.58553 43
10th Oct 2025 (Fri) 196.58553 196.58553 196.58553 196.58553 11
9th Oct 2025 (Thu) 196.58553 196.58553 196.58553 196.58553 1
8th Oct 2025 (Wed) 196.58553 196.58553 196.58553 196.58553 2
7th Oct 2025 (Tue) 161.24949 161.24949 161.24949 161.24949 2
6th Oct 2025 (Mon) 161.24949 161.24949 161.24949 161.24949 128
3rd Oct 2025 (Fri) 161.24949 161.24949 161.24949 161.24949 9
2nd Oct 2025 (Thu) 161.24949 161.24949 161.24949 161.24949 27
1st Oct 2025 (Wed) 161.24949 161.24949 161.24949 161.24949 0
30th Sep 2025 (Tue) 161.24949 161.24949 161.24949 161.24949 0
29th Sep 2025 (Mon) 161.24949 161.24949 161.24949 161.24949 84
26th Sep 2025 (Fri) 161.24949 161.24949 161.24949 161.24949 0
25th Sep 2025 (Thu) 161.24949 161.24949 161.24949 161.24949 214
24th Sep 2025 (Wed) 161.24949 161.24949 161.24949 161.24949 6
FTSE 100 Latest
Value9,566.77
Change27.06