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
21st Jul 2025 (Mon) 20.90 20.90 20.63 20.72 4,123
18th Jul 2025 (Fri) 20.79 20.80 20.70 20.80 319
17th Jul 2025 (Thu) 20.65 20.70 20.65 20.74 1
16th Jul 2025 (Wed) 20.42 20.57 20.40 20.51 1,102
15th Jul 2025 (Tue) 20.45 20.48 20.40 20.49 1,616
14th Jul 2025 (Mon) 20.48 20.49 20.44 20.50 469
11th Jul 2025 (Fri) 20.53 20.64 20.495 20.54 826
10th Jul 2025 (Thu) 20.55 20.60 20.53 20.53 3,056
9th Jul 2025 (Wed) 20.40 20.52 20.40 20.45 2,872
8th Jul 2025 (Tue) 20.18 20.31 20.18 20.26 1,633
7th Jul 2025 (Mon) 20.10 20.10 20.08 20.16 632
4th Jul 2025 (Fri) 20.19 20.28 20.17 20.27 2,383
3rd Jul 2025 (Thu) 20.19 20.28 20.17 20.27 2,383
2nd Jul 2025 (Wed) 20.00 20.09 20.00 20.12 537
1st Jul 2025 (Tue) 19.91 20.01 19.91 19.96 871
30th Jun 2025 (Mon) 19.99 20.00 19.81 19.84 3,042
27th Jun 2025 (Fri) 20.44 20.44 20.33 20.26 2,420
26th Jun 2025 (Thu) 20.33 20.40 20.31 20.42 756
25th Jun 2025 (Wed) 20.30 20.30 20.25 20.26 2,353
24th Jun 2025 (Tue) 20.29 20.34 20.25 20.28 3,826
23rd Jun 2025 (Mon) 20.20 20.23 20.17 20.215 1,077
20th Jun 2025 (Fri) 20.24 20.24 20.21 20.22 2,563
19th Jun 2025 (Thu) 20.22 20.22 20.15 20.14 576
18th Jun 2025 (Wed) 20.22 20.22 20.15 20.14 576
17th Jun 2025 (Tue) 20.29 20.29 20.19 20.20 1,243
16th Jun 2025 (Mon) 20.40 20.40 20.34 20.285 273
13th Jun 2025 (Fri) 20.46 20.46 20.40 20.405 500
12th Jun 2025 (Thu) 20.66 20.66 20.46 20.52 2,615
11th Jun 2025 (Wed) 20.68 20.75 20.57 20.56 2,205
10th Jun 2025 (Tue) 20.51 20.62 20.51 20.63 3,155
9th Jun 2025 (Mon) 20.43 20.50 20.41 20.50 425
6th Jun 2025 (Fri) 20.41 20.47 20.34 20.38 1,107
5th Jun 2025 (Thu) 20.38 20.45 20.38 20.39 953
4th Jun 2025 (Wed) 20.22 20.28 20.22 20.27 377
3rd Jun 2025 (Tue) 20.15 20.15 20.05 20.09 911
2nd Jun 2025 (Mon) 19.95 19.95 19.95 20.045 1,065
30th May 2025 (Fri) 19.92 20.12 19.92 20.06 985
29th May 2025 (Thu) 19.97 19.98 19.90 19.90 1,223
FTSE 100 Latest
Value9,015.98
Change2.99