Brown & Brown, Inc. (LON:0ADT)
London · Delayed Price · Currency is GBP · Price in USD 92.70
-10.81 (-10.44%)
At close: Jul 30, 2025
Paycor HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 92.64 | 92.70 | 92.64 | 92.70 | 92.70 | -10.44% | 275 |
| Jul 28, 2025 | 103.51 | 103.51 | 103.51 | 103.51 | 103.51 | -0.40% | 551 |
| Jul 25, 2025 | 103.93 | 103.93 | 103.93 | 103.93 | 103.93 | 0.37% | 102 |
| Jul 21, 2025 | 103.55 | 103.55 | 103.55 | 103.55 | 103.55 | -2.97% | 716 |
| Jul 16, 2025 | 106.72 | 106.72 | 106.72 | 106.72 | 106.72 | -0.81% | 273 |
| Jul 15, 2025 | 107.59 | 107.59 | 107.59 | 107.59 | 107.59 | 0.61% | 96 |
| Jul 14, 2025 | 106.94 | 106.94 | 106.94 | 106.94 | 106.94 | -0.72% | 439 |
| Jul 11, 2025 | 107.72 | 107.72 | 107.72 | 107.72 | 107.72 | -0.24% | 138 |
| Jul 10, 2025 | 107.98 | 107.98 | 107.98 | 107.98 | 107.98 | -1.30% | 12 |
| Jun 27, 2025 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | 2.32% | 6,050 |
| Jun 16, 2025 | 106.99 | 106.99 | 106.31 | 106.92 | 106.92 | 0.04% | 1,284 |
| Jun 12, 2025 | 106.88 | 106.88 | 106.88 | 106.88 | 106.88 | 3.62% | 136 |
| Jun 11, 2025 | 103.15 | 103.15 | 103.15 | 103.15 | 103.15 | -3.42% | 734 |
| Jun 10, 2025 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | -0.35% | 154 |
| Jun 9, 2025 | 107.18 | 107.18 | 107.18 | 107.18 | 107.18 | -4.06% | 506 |
| Jun 3, 2025 | 111.72 | 111.72 | 111.72 | 111.72 | 111.72 | 1.04% | 72 |
| May 13, 2025 | 110.57 | 110.57 | 110.57 | 110.57 | 110.57 | -0.33% | 511 |
| May 9, 2025 | 111.17 | 111.17 | 110.94 | 110.94 | 110.79 | -1.20% | 605 |
| May 8, 2025 | 112.29 | 112.29 | 112.29 | 112.29 | 112.14 | 0.91% | 23 |
| May 7, 2025 | 111.28 | 111.28 | 111.28 | 111.28 | 111.13 | 0.38% | 25 |
| May 6, 2025 | 110.86 | 110.86 | 110.86 | 110.86 | 110.71 | 0.75% | 1,082 |
| May 1, 2025 | 110.51 | 110.51 | 110.04 | 110.04 | 109.89 | 1.24% | 229 |
| Apr 30, 2025 | 108.69 | 108.69 | 108.69 | 108.69 | 108.54 | -5.14% | 271 |
| Apr 28, 2025 | 114.58 | 114.58 | 114.58 | 114.58 | 114.43 | -2.18% | 246 |
| Apr 24, 2025 | 117.13 | 117.13 | 117.13 | 117.13 | 116.97 | -1.24% | 63 |
| Apr 23, 2025 | 118.60 | 118.60 | 118.60 | 118.60 | 118.44 | 2.48% | 24 |
| Apr 22, 2025 | 115.73 | 115.73 | 115.73 | 115.73 | 115.57 | -3.74% | 156 |
| Apr 16, 2025 | 120.23 | 120.23 | 120.23 | 120.23 | 120.07 | -0.73% | 105 |
| Apr 15, 2025 | 121.12 | 121.12 | 121.12 | 121.12 | 120.96 | 2.87% | 502 |
| Apr 10, 2025 | 117.74 | 117.74 | 117.74 | 117.74 | 117.58 | 5.86% | 68 |
| Apr 9, 2025 | 111.22 | 111.22 | 111.22 | 111.22 | 111.07 | -9.04% | 443 |
| Apr 4, 2025 | 122.27 | 122.27 | 122.27 | 122.27 | 122.11 | -0.77% | 489 |
| Mar 31, 2025 | 124.28 | 124.28 | 123.22 | 123.22 | 123.05 | 0.99% | 1,032 |
| Mar 28, 2025 | 122.59 | 122.59 | 122.01 | 122.01 | 121.85 | -0.34% | 126 |
| Mar 27, 2025 | 122.43 | 122.43 | 122.43 | 122.43 | 122.26 | 0.52% | 235 |
| Mar 26, 2025 | 122.60 | 122.60 | 121.80 | 121.80 | 121.64 | 1.76% | 271 |
| Mar 20, 2025 | 119.69 | 119.69 | 119.69 | 119.69 | 119.53 | 0.13% | 132 |
| Mar 19, 2025 | 119.54 | 119.54 | 119.54 | 119.54 | 119.38 | 1.81% | 73 |
| Mar 17, 2025 | 117.41 | 117.41 | 117.41 | 117.41 | 117.25 | -1.20% | 81 |
| Mar 14, 2025 | 118.84 | 118.84 | 118.84 | 118.84 | 118.68 | 0.88% | 65 |
| Mar 12, 2025 | 117.80 | 117.80 | 117.80 | 117.80 | 117.64 | -0.16% | 905 |
| Mar 10, 2025 | 117.99 | 117.99 | 117.99 | 117.99 | 117.83 | 0.22% | 184 |
| Mar 6, 2025 | 118.60 | 118.60 | 117.73 | 117.73 | 117.57 | -1.63% | 113 |
| Mar 4, 2025 | 119.68 | 119.68 | 119.68 | 119.68 | 119.52 | 0.33% | 57 |
| Mar 3, 2025 | 118.39 | 119.29 | 118.39 | 119.29 | 119.13 | 3.73% | 498 |
| Feb 27, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 114.85 | -0.11% | 340 |
| Feb 26, 2025 | 114.80 | 115.13 | 114.45 | 115.13 | 114.97 | 0.99% | 491 |
| Feb 25, 2025 | 113.20 | 114.00 | 113.20 | 114.00 | 113.85 | 1.82% | 455 |
| Feb 24, 2025 | 111.96 | 111.96 | 111.96 | 111.96 | 111.81 | 0.13% | 140 |
| Feb 20, 2025 | 111.82 | 111.82 | 111.82 | 111.82 | 111.67 | 0.25% | 121 |