The Hartford Insurance Group, Inc. (LON:0J3H)
London · Delayed Price · Currency is GBP · Price in USD 133.93
+1.30 (0.98%)
At close: Nov 20, 2025
LON:0J3H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 131.65 | 134.34 | 131.65 | 133.93 | 133.93 | 0.98% | 4 |
| Nov 19, 2025 | 134.18 | 134.18 | 132.10 | 132.63 | 132.63 | -0.34% | 4 |
| Nov 18, 2025 | 130.74 | 133.09 | 130.74 | 133.09 | 133.09 | 0.01% | 263 |
| Nov 17, 2025 | 133.46 | 134.98 | 133.08 | 133.08 | 133.08 | -0.95% | 141 |
| Nov 14, 2025 | 133.48 | 134.73 | 133.48 | 134.35 | 134.35 | 0.25% | 106 |
| Nov 13, 2025 | 132.88 | 134.02 | 132.66 | 134.02 | 134.02 | 0.81% | 135 |
| Nov 12, 2025 | 130.59 | 133.06 | 130.59 | 132.94 | 132.94 | 1.00% | 130 |
| Nov 11, 2025 | 131.48 | 131.62 | 130.87 | 131.62 | 131.62 | 0.70% | 4 |
| Nov 10, 2025 | 129.03 | 130.70 | 128.33 | 130.70 | 130.70 | 0.99% | 96 |
| Nov 7, 2025 | 128.70 | 129.58 | 127.75 | 129.42 | 129.42 | 0.93% | 83 |
| Nov 6, 2025 | 129.12 | 129.12 | 128.22 | 128.22 | 128.22 | -0.12% | 24 |
| Nov 5, 2025 | 129.44 | 129.44 | 128.12 | 128.38 | 128.38 | 1.54% | 51 |
| Nov 4, 2025 | 124.00 | 126.43 | 123.70 | 126.43 | 126.43 | 2.40% | 1,306 |
| Nov 3, 2025 | 123.40 | 124.44 | 123.02 | 123.47 | 123.47 | -0.27% | 2 |
| Oct 31, 2025 | 123.18 | 123.86 | 122.38 | 123.81 | 123.81 | -0.02% | 72 |
| Oct 30, 2025 | 123.42 | 123.84 | 123.08 | 123.84 | 123.84 | 1.24% | 54 |
| Oct 29, 2025 | 122.47 | 122.63 | 122.08 | 122.32 | 122.32 | -0.31% | 90 |
| Oct 28, 2025 | 121.88 | 122.97 | 120.24 | 122.70 | 122.70 | -1.53% | 209 |
| Oct 27, 2025 | 125.99 | 126.13 | 124.24 | 124.61 | 124.61 | -0.07% | 170 |
| Oct 24, 2025 | 125.35 | 126.00 | 124.70 | 124.70 | 124.70 | -0.56% | 163 |
| Oct 23, 2025 | 124.97 | 125.76 | 124.97 | 125.40 | 125.40 | 0.12% | 5 |
| Oct 22, 2025 | 125.25 | 125.25 | 125.25 | 125.25 | 125.25 | 1.65% | 1 |
| Oct 21, 2025 | 123.21 | 123.42 | 123.21 | 123.21 | 123.21 | -0.48% | 100 |
| Oct 20, 2025 | 124.55 | 124.55 | 123.81 | 123.81 | 123.81 | -0.63% | 3 |
| Oct 17, 2025 | 124.92 | 125.06 | 124.17 | 124.60 | 124.60 | 0.26% | 109 |
| Oct 16, 2025 | 124.58 | 125.02 | 123.66 | 124.28 | 124.28 | -4.55% | 233 |
| Oct 15, 2025 | 130.38 | 130.66 | 130.21 | 130.21 | 130.21 | 0.58% | 277 |
| Oct 14, 2025 | 129.46 | 129.46 | 128.97 | 129.46 | 129.46 | -0.21% | 3 |
| Oct 13, 2025 | 128.93 | 129.73 | 127.92 | 129.73 | 129.73 | 0.12% | 168 |
| Oct 10, 2025 | 130.46 | 130.63 | 128.84 | 129.58 | 129.58 | -0.89% | 225 |
| Oct 9, 2025 | 133.67 | 133.67 | 130.74 | 130.74 | 130.74 | -2.20% | 53 |
| Oct 8, 2025 | 134.40 | 134.46 | 133.44 | 133.68 | 133.68 | 0.02% | 38 |
| Oct 7, 2025 | 132.66 | 133.65 | 132.65 | 133.65 | 133.65 | 0.39% | 84 |
| Oct 6, 2025 | 133.80 | 133.98 | 132.76 | 133.13 | 133.12 | -0.64% | 102 |
| Oct 3, 2025 | 133.20 | 133.99 | 132.35 | 133.98 | 133.98 | 0.83% | 132 |
| Oct 2, 2025 | 131.81 | 132.88 | 131.48 | 132.88 | 132.88 | -0.56% | 4 |
| Oct 1, 2025 | 133.37 | 134.21 | 132.99 | 133.63 | 133.63 | 0.74% | 1,284 |
| Sep 30, 2025 | 133.06 | 133.10 | 132.26 | 132.64 | 132.64 | 0.36% | 8 |
| Sep 29, 2025 | 133.13 | 133.44 | 132.17 | 132.17 | 132.17 | -0.70% | 84 |
| Sep 26, 2025 | 133.00 | 133.44 | 132.90 | 133.11 | 133.11 | 0.88% | 46 |
| Sep 25, 2025 | 131.95 | 131.95 | 131.95 | 131.95 | 131.95 | -0.07% | 122 |
| Sep 24, 2025 | 131.00 | 132.18 | 131.00 | 132.04 | 132.04 | 0.39% | 216 |
| Sep 23, 2025 | 130.00 | 131.53 | 130.00 | 131.53 | 131.53 | 0.64% | 1 |
| Sep 22, 2025 | 130.58 | 130.79 | 129.91 | 130.70 | 130.70 | 0.09% | 4 |
| Sep 19, 2025 | 132.15 | 132.15 | 130.21 | 130.58 | 130.58 | -0.49% | 36 |
| Sep 18, 2025 | 131.29 | 131.29 | 131.12 | 131.22 | 131.22 | 0.24% | 4 |
| Sep 17, 2025 | 130.00 | 130.96 | 130.00 | 130.91 | 130.91 | 0.68% | 25 |
| Sep 16, 2025 | 132.76 | 132.76 | 130.03 | 130.03 | 130.03 | -1.95% | 22 |
| Sep 15, 2025 | 133.14 | 133.14 | 132.17 | 132.61 | 132.61 | -0.22% | 2 |
| Sep 12, 2025 | 133.42 | 133.42 | 132.50 | 132.90 | 132.90 | 1.03% | 284 |