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!

Axis Capital Ho (AXS.E.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 20.16 20.35 20.16 20.35 0
5th Feb 2026 (Thu) 20.16 20.18 20.16 20.20 500
4th Feb 2026 (Wed) 20.25 20.25 20.20 20.22 2,713
3rd Feb 2026 (Tue) 20.26 20.26 20.16 20.25 110
2nd Feb 2026 (Mon) 20.35 20.35 20.20 20.23 335
30th Jan 2026 (Fri) 20.36 20.36 20.27 20.29 1,045
29th Jan 2026 (Thu) 20.35 20.39 20.30 20.37 1,200
28th Jan 2026 (Wed) 20.44 20.44 20.32 20.44 750
27th Jan 2026 (Tue) 20.44 20.44 20.40 20.44 1,390
26th Jan 2026 (Mon) 20.42 20.43 20.40 20.45 522
23rd Jan 2026 (Fri) 20.49 20.52 20.42 20.47 825
22nd Jan 2026 (Thu) 20.37 20.46 20.35 20.49 5,006
21st Jan 2026 (Wed) 20.22 20.24 20.12 20.31 6,062
20th Jan 2026 (Tue) 20.13 20.22 20.13 20.20 1,703
19th Jan 2026 (Mon) 20.32 20.36 20.24 20.30 5,943
16th Jan 2026 (Fri) 20.32 20.36 20.24 20.30 5,943
15th Jan 2026 (Thu) 20.29 20.39 20.28 20.36 1,645
14th Jan 2026 (Wed) 20.29 20.32 20.23 20.27 846
13th Jan 2026 (Tue) 20.15 20.30 20.15 20.09 1,200
12th Jan 2026 (Mon) 20.11 20.13 20.06 20.09 1,000
9th Jan 2026 (Fri) 20.06 20.09 19.98 20.09 8,934
8th Jan 2026 (Thu) 20.07 20.16 20.06 20.09 8,606
7th Jan 2026 (Wed) 20.16 20.17 20.01 20.06 1,249
6th Jan 2026 (Tue) 20.10 20.19 20.05 20.17 542
5th Jan 2026 (Mon) 20.21 20.36 20.13 20.16 1,607
2nd Jan 2026 (Fri) 20.07 20.18 20.07 20.16 1,036
1st Jan 2026 (Thu) 19.90 19.96 19.88 19.94 4,422
31st Dec 2025 (Wed) 19.90 19.96 19.88 19.94 4,422
30th Dec 2025 (Tue) 20.27 20.30 20.27 20.28 2,778
29th Dec 2025 (Mon) 20.26 20.30 20.26 20.30 7,196
26th Dec 2025 (Fri) 20.25 20.28 20.25 20.33 333
25th Dec 2025 (Thu) 20.40 20.40 20.22 20.23 2,199
24th Dec 2025 (Wed) 20.40 20.40 20.22 20.23 2,199
23rd Dec 2025 (Tue) 20.45 20.50 20.36 20.38 2,075
22nd Dec 2025 (Mon) 20.60 20.60 20.48 20.45 287
19th Dec 2025 (Fri) 20.56 20.56 20.56 20.60 176
18th Dec 2025 (Thu) 20.53 20.66 20.53 20.54 4,040
17th Dec 2025 (Wed) 20.53 20.54 20.45 20.51 2,037
16th Dec 2025 (Tue) 20.52 20.52 20.52 20.60 949
15th Dec 2025 (Mon) 20.64 20.64 20.61 20.614 168
12th Dec 2025 (Fri) 20.60 20.60 20.57 20.56 12
11th Dec 2025 (Thu) 20.56 20.63 20.52 20.57 2,650
10th Dec 2025 (Wed) 20.38 20.48 20.38 20.57 280
9th Dec 2025 (Tue) 20.43 20.46 20.38 20.46 1,106
8th Dec 2025 (Mon) 20.43 20.44 20.40 20.46 1,532
FTSE 100 Latest
Value10,369.75
Change60.53