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
13th Jan 2026 (Tue) 181.40325 181.40325 181.40325 181.40325 31
12th Jan 2026 (Mon) 175.35312 175.35312 175.35312 175.35312 248
9th Jan 2026 (Fri) 174.45214 174.45214 174.45214 174.45214 1
8th Jan 2026 (Thu) 184.34562 184.34562 184.34562 184.34562 27
7th Jan 2026 (Wed) 184.34562 184.34562 184.34562 184.34562 2
6th Jan 2026 (Tue) 184.34562 184.34562 184.34562 184.34562 78
5th Jan 2026 (Mon) 183.14792 183.14792 183.14792 183.14792 0
2nd Jan 2026 (Fri) 193.46871 193.46871 193.46871 193.46871 4
1st Jan 2026 (Thu) 193.36419 193.36419 193.36419 193.36419 0
31st Dec 2025 (Wed) 193.36419 193.36419 193.36419 193.36419 0
30th Dec 2025 (Tue) 193.36419 193.36419 193.36419 193.36419 0
29th Dec 2025 (Mon) 193.36419 193.36419 193.36419 193.36419 0
26th Dec 2025 (Fri) 193.36419 193.36419 193.36419 193.36419 0
25th Dec 2025 (Thu) 193.36419 193.36419 193.36419 193.36419 0
24th Dec 2025 (Wed) 193.36419 193.36419 193.36419 193.36419 0
23rd Dec 2025 (Tue) 193.36419 193.36419 193.36419 193.36419 0
22nd Dec 2025 (Mon) 205.75894 205.75894 205.75894 205.75894 0
19th Dec 2025 (Fri) 205.75894 205.75894 205.75894 205.75894 0
18th Dec 2025 (Thu) 205.75894 205.75894 205.75894 205.75894 0
17th Dec 2025 (Wed) 205.75894 205.75894 205.75894 205.75894 31
16th Dec 2025 (Tue) 205.75894 205.75894 205.75894 205.75894 29
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
FTSE 100 Latest
Value10,137.35
Change-3.35