Assurant, Inc. (LON:0HIN)
London · Delayed Price · Currency is GBP · Price in USD 286.17
-1.55 (-0.54%)
Sep 4, 2026, 4:43 PM GMT
LON:0HIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 290.63 | 290.63 | 285.84 | 286.17 | 286.17 | -0.54% | 2 |
| Sep 3, 2026 | 283.05 | 289.67 | 283.05 | 287.72 | 287.72 | 1.14% | 17 |
| Sep 2, 2026 | 288.12 | 288.12 | 284.47 | 284.47 | 284.47 | 1.34% | 2 |
| Sep 1, 2026 | 280.46 | 285.29 | 280.46 | 280.72 | 280.72 | -0.48% | 27 |
| Aug 31, 2026 | 290.63 | 290.63 | 282.06 | 282.06 | 282.06 | -1.38% | 4 |
| Aug 28, 2026 | 283.02 | 288.09 | 283.02 | 286.90 | 286.02 | 0.01% | 7 |
| Aug 27, 2026 | 282.74 | 289.29 | 278.26 | 286.86 | 285.98 | -0.42% | 11 |
| Aug 26, 2026 | 283.76 | 290.62 | 282.87 | 288.08 | 287.20 | 1.37% | 23 |
| Aug 25, 2026 | 291.71 | 291.71 | 282.92 | 284.18 | 283.31 | -0.79% | 7 |
| Aug 24, 2026 | 278.78 | 288.06 | 278.78 | 286.46 | 285.58 | 0.58% | 30 |
| Aug 21, 2026 | 277.01 | 285.75 | 277.01 | 284.80 | 283.93 | 0.54% | 6 |
| Aug 20, 2026 | 280.25 | 283.28 | 273.74 | 283.28 | 282.41 | 0.75% | 29 |
| Aug 19, 2026 | 289.47 | 289.47 | 279.74 | 281.16 | 280.30 | -0.69% | 14 |
| Aug 18, 2026 | 279.79 | 287.58 | 275.41 | 283.11 | 282.24 | 0.35% | 931 |
| Aug 17, 2026 | 283.67 | 286.00 | 279.90 | 282.11 | 281.24 | -0.07% | 8 |
| Aug 14, 2026 | 282.25 | 285.99 | 271.13 | 282.31 | 281.44 | 0.34% | 82 |
| Aug 13, 2026 | 290.50 | 294.67 | 281.35 | 281.35 | 280.49 | -0.66% | 214 |
| Aug 12, 2026 | 281.41 | 286.49 | 278.60 | 283.23 | 282.36 | -0.84% | 50 |
| Aug 11, 2026 | 290.09 | 292.99 | 281.13 | 285.62 | 284.74 | -0.78% | 14 |
| Aug 10, 2026 | 288.22 | 289.90 | 277.19 | 287.86 | 286.98 | -1.81% | 24 |
| Aug 7, 2026 | 295.59 | 301.00 | 291.55 | 293.18 | 292.28 | -0.30% | 11 |
| Aug 6, 2026 | 308.60 | 308.60 | 292.25 | 294.06 | 293.16 | -1.01% | 213 |
| Aug 5, 2026 | 284.87 | 302.17 | 277.19 | 297.06 | 296.15 | 5.22% | 52 |
| Aug 4, 2026 | 284.68 | 284.68 | 279.09 | 282.32 | 281.45 | 0.25% | 180 |
| Aug 3, 2026 | 283.07 | 284.01 | 274.67 | 281.61 | 280.75 | -0.01% | 15 |
| Jul 31, 2026 | 271.13 | 284.88 | 271.13 | 281.64 | 280.78 | -0.27% | 14 |
| Jul 30, 2026 | 283.81 | 285.00 | 276.00 | 282.40 | 281.53 | -0.16% | 5 |
| Jul 29, 2026 | 293.12 | 293.12 | 280.25 | 282.85 | 281.98 | 0.69% | 252 |
| Jul 28, 2026 | 270.53 | 281.16 | 270.53 | 280.91 | 280.05 | 1.05% | 1 |
| Jul 27, 2026 | 275.01 | 281.92 | 274.76 | 277.99 | 277.14 | -0.15% | 86 |
| Jul 24, 2026 | 271.53 | 279.14 | 269.28 | 278.40 | 277.55 | 2.24% | 887 |
| Jul 23, 2026 | 275.88 | 276.26 | 267.37 | 272.31 | 271.48 | -0.65% | 289 |
| Jul 22, 2026 | 277.77 | 277.77 | 269.78 | 274.10 | 273.26 | -0.16% | 196 |
| Jul 21, 2026 | 277.39 | 280.00 | 270.81 | 274.55 | 273.71 | -0.54% | 8 |
| Jul 20, 2026 | 278.75 | 280.00 | 274.16 | 276.05 | 275.20 | -0.14% | 149 |
| Jul 17, 2026 | 277.89 | 280.87 | 270.81 | 276.45 | 275.60 | 0.16% | 50 |
| Jul 16, 2026 | 276.40 | 278.20 | 270.81 | 276.02 | 275.17 | 0.37% | 451 |
| Jul 15, 2026 | 281.47 | 281.47 | 271.20 | 274.99 | 274.15 | -0.81% | 21 |
| Jul 14, 2026 | 278.47 | 281.61 | 277.23 | 277.23 | 276.38 | -1.16% | 233 |
| Jul 13, 2026 | 284.00 | 284.00 | 275.83 | 280.49 | 279.63 | -0.01% | 14 |
| Jul 10, 2026 | 280.51 | 284.00 | 277.97 | 280.51 | 279.65 | 0.79% | 3 |
| Jul 9, 2026 | 281.24 | 281.24 | 278.32 | 278.32 | 277.47 | -0.20% | 7 |
| Jul 8, 2026 | 284.19 | 284.19 | 278.20 | 278.88 | 278.02 | -0.86% | 57 |
| Jul 7, 2026 | 281.54 | 284.60 | 281.29 | 281.29 | 280.42 | 0.90% | 73 |
| Jul 6, 2026 | 279.48 | 284.45 | 270.80 | 278.78 | 277.92 | 0.27% | 93 |
| Jul 2, 2026 | 283.33 | 283.88 | 272.65 | 278.02 | 277.17 | 0.83% | 5 |
| Jul 1, 2026 | 267.13 | 276.00 | 265.15 | 275.73 | 274.88 | 2.49% | 442 |
| Jun 30, 2026 | 269.99 | 270.55 | 265.71 | 269.04 | 268.21 | 1.21% | 312 |
| Jun 29, 2026 | 265.27 | 267.01 | 261.02 | 265.82 | 265.00 | 0.43% | 7 |
| Jun 26, 2026 | 264.05 | 265.30 | 257.34 | 264.68 | 263.87 | 0.41% | 1 |