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!

Aspen Insurance (AHL.F.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 24.16 24.36 24.16 24.36 0
17th Jul 2025 (Thu) 24.16 24.27 24.16 24.27 50
16th Jul 2025 (Wed) 24.16 24.16 24.16 24.20 186
15th Jul 2025 (Tue) 24.36 24.36 24.36 24.3051 100
14th Jul 2025 (Mon) 24.32 24.32 24.30 24.33 342
11th Jul 2025 (Fri) 24.38 24.38 24.36 24.27 400
10th Jul 2025 (Thu) 24.21 24.21 24.20 24.39 484
9th Jul 2025 (Wed) 24.27 24.30 24.25 24.38 928
8th Jul 2025 (Tue) 24.15 24.20 24.15 24.125 300
7th Jul 2025 (Mon) 24.23 24.23 24.18 24.20 1,182
4th Jul 2025 (Fri) 24.11 24.24 24.10 24.20 601
3rd Jul 2025 (Thu) 24.11 24.24 24.10 24.20 601
2nd Jul 2025 (Wed) 24.02 24.02 24.02 24.00 369
1st Jul 2025 (Tue) 24.07 24.07 23.98 23.93 134
30th Jun 2025 (Mon) 24.07 24.07 23.98 23.70 1,367
27th Jun 2025 (Fri) 24.10 24.10 24.07 24.07 55
26th Jun 2025 (Thu) 24.10 24.20 24.07 24.20 2,247
25th Jun 2025 (Wed) 24.10 24.111 24.10 24.111 9
24th Jun 2025 (Tue) 24.10 24.10 24.10 24.07 300
23rd Jun 2025 (Mon) 24.13 24.13 24.00 23.98 4,002
20th Jun 2025 (Fri) 23.91 24.24 23.91 24.20 200
19th Jun 2025 (Thu) 24.04 24.04 24.04 24.00 232
18th Jun 2025 (Wed) 24.04 24.04 24.04 24.00 232
17th Jun 2025 (Tue) 23.96 23.96 23.96 23.94 211
16th Jun 2025 (Mon) 24.39 24.39 23.93 23.93 224
13th Jun 2025 (Fri) 24.39 24.39 23.87 23.87 0
12th Jun 2025 (Thu) 24.39 24.39 24.38 24.38 41
11th Jun 2025 (Wed) 24.39 24.40 24.25 24.25 1,324
10th Jun 2025 (Tue) 24.39 24.39 24.39 24.35 170
9th Jun 2025 (Mon) 24.52 24.52 24.30 24.32 6,700
6th Jun 2025 (Fri) 24.87 24.87 24.62 24.62 0
5th Jun 2025 (Thu) 24.87 24.87 24.80 24.62 500
4th Jun 2025 (Wed) 24.75 24.75 24.75 24.73 100
3rd Jun 2025 (Tue) 24.63 24.63 24.615 24.63 396
2nd Jun 2025 (Mon) 24.69 24.75 24.63 24.6072 3,089
30th May 2025 (Fri) 24.38 24.76 24.38 24.74 700
29th May 2025 (Thu) 24.37 24.39 24.10 24.10 1,305
FTSE 100 Latest
Value8,992.12
Change19.48