Skip to main content
logo
HCI Group, Inc. (LON:0J22)
London flag London · Delayed Price · Currency is GBP · Price in USD
178.22
-1.77 (-0.98%)
At close: Jul 17, 2026

LON:0J22 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 2026172.35182.33172.35178.22178.22-0.98%-
Jul 16, 2026172.61182.62172.61179.99179.992.78%1
Jul 15, 2026176.58176.58169.39175.12175.12-3.54%19
Jul 14, 2026179.30188.54179.30181.54181.54-0.19%34
Jul 13, 2026186.17186.17177.54181.89181.89-0.06%24
Jul 10, 2026184.50184.50181.69182.00182.001.29%3
Jul 9, 2026174.88182.19174.88179.69179.69-1.08%5
Jul 8, 2026185.21185.21181.66181.66181.66-0.15%3
Jul 7, 2026188.99188.99181.94181.94181.941.12%3
Jul 6, 2026183.42186.72175.19179.92179.92-2.81%13
Jul 2, 2026182.03187.23175.45185.13185.133.06%28
Jul 1, 2026184.18184.18175.92179.63179.631.13%27
Jun 30, 2026178.39181.53177.03177.63177.63-0.76%1
Jun 29, 2026184.18184.18176.00178.99178.99-0.16%33
Jun 26, 2026176.14180.48175.26179.28179.284.14%67
Jun 25, 2026174.65175.57172.15172.15172.15-2.43%41
Jun 24, 2026172.74176.92172.74176.43176.432.49%8
Jun 23, 2026170.00173.29168.52172.14172.142.72%11
Jun 22, 2026160.88170.24160.88167.58167.581.89%527
Jun 18, 2026168.20168.20162.32164.47164.470.86%11
Jun 17, 2026165.18165.18163.06163.06163.06-1.40%1
Jun 16, 2026158.99165.92158.99165.38165.382.16%4
Jun 15, 2026160.20163.80154.50161.88161.88-0.72%2
Jun 12, 2026168.20168.20160.10163.06163.06-1.60%7
Jun 11, 2026167.07167.07163.14165.71165.710.52%1
Jun 10, 2026161.05164.85159.02164.85164.854.67%1
Jun 9, 2026153.03157.49152.01157.49157.49-0.19%14
Jun 8, 2026157.80160.60155.62157.79157.791.02%3
Jun 5, 2026148.05158.47148.05156.20156.202.63%3
Jun 4, 2026148.10154.68148.10152.20152.203.43%34
Jun 3, 2026152.34157.58147.15147.15147.15-2.53%10
Jun 2, 2026153.38159.05150.97150.97150.97-2.27%2
Jun 1, 2026157.74157.74154.00154.47154.47-0.51%50
May 29, 2026156.99156.99151.52155.26155.260.77%12
May 28, 2026154.22154.22154.07154.07154.07-2.01%6
May 27, 2026158.39160.91154.60157.23157.231.23%24
May 26, 2026157.62160.56151.19155.32155.32-1.65%27
May 22, 2026164.00164.00150.03157.92157.92-0.27%22
May 21, 2026160.00160.00156.31158.35158.35-0.81%4
May 19, 2026157.90161.62157.90159.65159.650.43%25
May 18, 2026157.79159.00150.52158.97158.970.58%5
May 15, 2026157.00159.00153.36158.06158.063.30%23
May 14, 2026158.12158.12151.14153.40153.010.59%49
May 13, 2026154.00154.92152.50152.50152.110.26%1
May 12, 2026146.00152.91146.00152.11151.720.37%135
May 11, 2026155.03155.03146.39151.56151.17-1.50%112
May 8, 2026154.25156.61146.51153.87153.473.67%10
May 7, 2026150.49156.45145.00148.42148.04-3.78%123
May 6, 2026158.12159.00153.18154.25153.85-0.41%8
May 5, 2026146.00154.92145.67154.88154.482.70%44