Assurant, Inc. (LON:0HIN)
London · Delayed Price · Currency is GBP · Price in USD 213.62
-3.38 (-1.56%)
At close: Mar 27, 2026
LON:0HIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 218.49 | 218.49 | 213.01 | 213.62 | 213.62 | -1.56% | 3 |
| Mar 26, 2026 | 217.45 | 218.75 | 217.00 | 217.00 | 217.00 | -0.65% | 3 |
| Mar 25, 2026 | 222.00 | 222.00 | 216.39 | 218.42 | 218.42 | -0.25% | 13 |
| Mar 24, 2026 | 219.16 | 219.24 | 217.25 | 218.96 | 218.96 | 1.34% | 3 |
| Mar 23, 2026 | 203.46 | 217.97 | 203.46 | 216.07 | 216.07 | 1.83% | 8 |
| Mar 20, 2026 | 208.00 | 212.49 | 208.00 | 212.19 | 212.19 | 0.44% | 7 |
| Mar 19, 2026 | 203.46 | 215.00 | 203.46 | 211.25 | 211.25 | -1.27% | 11 |
| Mar 18, 2026 | 215.80 | 218.00 | 213.96 | 213.96 | 213.96 | -2.47% | 2 |
| Mar 17, 2026 | 222.73 | 225.00 | 219.38 | 219.38 | 219.38 | -0.95% | 120 |
| Mar 16, 2026 | 217.59 | 222.48 | 214.80 | 221.48 | 221.48 | 1.25% | 17 |
| Mar 13, 2026 | 213.41 | 218.74 | 213.41 | 218.74 | 218.74 | 1.36% | 3 |
| Mar 12, 2026 | 209.76 | 217.17 | 209.76 | 215.80 | 215.80 | -0.32% | 8 |
| Mar 11, 2026 | 220.53 | 223.94 | 215.89 | 216.50 | 216.50 | -2.36% | 8 |
| Mar 10, 2026 | 221.61 | 221.74 | 216.90 | 221.74 | 221.74 | 1.35% | 64 |
| Mar 9, 2026 | 222.23 | 222.23 | 217.74 | 218.78 | 218.78 | -0.95% | 16 |
| Mar 6, 2026 | 223.13 | 227.47 | 220.87 | 220.87 | 220.87 | -3.09% | 7 |
| Mar 5, 2026 | 230.68 | 231.15 | 227.75 | 227.92 | 227.92 | -1.57% | 2 |
| Mar 4, 2026 | 234.86 | 234.86 | 231.56 | 231.56 | 231.56 | -0.44% | 1 |
| Mar 3, 2026 | 231.87 | 234.81 | 227.36 | 232.58 | 232.58 | -0.01% | 84 |
| Mar 2, 2026 | 230.23 | 232.61 | 225.80 | 232.61 | 232.61 | 1.68% | 36 |
| Feb 27, 2026 | 227.15 | 233.80 | 226.29 | 228.77 | 228.77 | 0.52% | 30 |
| Feb 26, 2026 | 221.80 | 228.87 | 221.80 | 227.59 | 227.59 | 1.89% | 5 |
| Feb 25, 2026 | 221.07 | 225.26 | 217.29 | 223.37 | 223.37 | 1.66% | 3 |
| Feb 24, 2026 | 220.16 | 222.00 | 219.68 | 219.73 | 219.73 | -0.35% | 2 |
| Feb 23, 2026 | 222.07 | 226.73 | 218.82 | 220.50 | 220.50 | -0.77% | 15 |
| Feb 20, 2026 | 224.92 | 224.92 | 221.99 | 222.20 | 222.20 | 0.05% | 2 |
| Feb 19, 2026 | 217.95 | 222.08 | 217.51 | 222.08 | 222.08 | 1.51% | 3 |
| Feb 18, 2026 | 219.28 | 222.54 | 216.41 | 218.78 | 218.78 | -0.89% | 4 |
| Feb 17, 2026 | 216.00 | 222.92 | 215.52 | 220.74 | 220.74 | 3.24% | 111 |
| Feb 13, 2026 | 212.55 | 216.62 | 212.55 | 213.81 | 212.93 | 1.39% | 3 |
| Feb 12, 2026 | 224.70 | 224.70 | 210.85 | 210.88 | 210.01 | -3.58% | 24 |
| Feb 11, 2026 | 236.22 | 236.22 | 216.38 | 218.71 | 217.81 | -7.58% | 170 |
| Feb 10, 2026 | 235.81 | 236.84 | 230.43 | 236.65 | 235.68 | -1.07% | 24 |
| Feb 9, 2026 | 245.74 | 245.74 | 237.42 | 239.21 | 238.23 | -2.14% | 8 |
| Feb 6, 2026 | 240.04 | 247.49 | 240.04 | 244.44 | 243.43 | -0.07% | 4 |
| Feb 5, 2026 | 243.16 | 244.60 | 239.22 | 244.60 | 243.59 | 0.47% | 14 |
| Feb 4, 2026 | 243.64 | 244.88 | 235.72 | 243.45 | 242.45 | 0.75% | 20 |
| Feb 3, 2026 | 238.28 | 245.00 | 233.74 | 241.63 | 240.64 | 0.62% | 79 |
| Feb 2, 2026 | 236.49 | 241.84 | 236.34 | 240.14 | 239.15 | 0.89% | 23 |
| Jan 30, 2026 | 241.00 | 241.00 | 235.38 | 238.03 | 237.05 | -0.50% | 7 |
| Jan 29, 2026 | 240.29 | 240.29 | 237.10 | 239.22 | 238.23 | 1.10% | 4 |
| Jan 28, 2026 | 237.97 | 239.51 | 236.07 | 236.61 | 235.64 | 1.02% | 62 |
| Jan 27, 2026 | 232.00 | 235.33 | 232.00 | 234.23 | 233.27 | 0.10% | 1,995 |
| Jan 26, 2026 | 231.34 | 238.08 | 230.85 | 233.99 | 233.02 | 0.86% | 19 |
| Jan 23, 2026 | 238.00 | 238.00 | 231.67 | 232.00 | 231.05 | -1.26% | 57 |
| Jan 22, 2026 | 236.57 | 240.61 | 233.37 | 234.96 | 233.99 | -0.38% | 4 |
| Jan 21, 2026 | 231.59 | 236.14 | 231.59 | 235.85 | 234.88 | 0.99% | 13 |
| Jan 20, 2026 | 234.76 | 235.89 | 230.34 | 233.53 | 232.57 | -0.86% | 11 |
| Jan 16, 2026 | 239.34 | 239.34 | 235.50 | 235.56 | 234.59 | -0.41% | 2 |
| Jan 15, 2026 | 239.77 | 240.09 | 236.53 | 236.53 | 235.56 | -0.18% | 11 |