The Hartford Insurance Group, Inc. (LON:0J3H)
London · Delayed Price · Currency is GBP · Price in USD 122.32
-0.38 (-0.31%)
At close: Oct 29, 2025
LON:0J3H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 133.13 | -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 |
| Sep 11, 2025 | 131.63 | 131.89 | 131.20 | 131.54 | 131.54 | 0.97% | 4 |
| Sep 10, 2025 | 130.75 | 131.03 | 129.43 | 130.28 | 130.28 | -0.96% | 51 |
| Sep 9, 2025 | 131.18 | 131.63 | 130.22 | 131.54 | 131.54 | 0.58% | 1,912 |
| Sep 8, 2025 | 131.86 | 131.86 | 130.04 | 130.78 | 130.78 | -0.37% | 33 |
| Sep 5, 2025 | 134.09 | 134.92 | 131.26 | 131.26 | 131.26 | -2.59% | 84 |
| Sep 4, 2025 | 134.10 | 135.12 | 133.55 | 134.75 | 134.75 | 1.31% | 757 |
| Sep 3, 2025 | 131.55 | 133.01 | 131.49 | 133.01 | 133.01 | 1.35% | 91 |
| Sep 2, 2025 | 131.62 | 131.98 | 130.96 | 131.23 | 131.23 | -0.85% | 1,329 |
| Aug 29, 2025 | 132.96 | 133.00 | 132.36 | 132.36 | 131.84 | 0.04% | 75 |
| Aug 28, 2025 | 133.01 | 133.01 | 131.96 | 132.31 | 131.79 | -0.92% | 313 |
| Aug 27, 2025 | 135.00 | 137.70 | 132.41 | 133.54 | 133.02 | 0.61% | 254 |
| Aug 26, 2025 | 132.40 | 132.92 | 132.13 | 132.73 | 132.21 | -0.28% | 521 |
| Aug 25, 2025 | 133.89 | 133.90 | 132.97 | 133.10 | 132.58 | -0.96% | 258 |
| Aug 22, 2025 | 134.52 | 134.52 | 133.54 | 134.39 | 133.87 | 0.47% | 184 |
| Aug 21, 2025 | 133.72 | 133.85 | 133.62 | 133.77 | 133.24 | 0.19% | 24 |
| Aug 20, 2025 | 132.12 | 133.80 | 132.12 | 133.51 | 132.99 | 1.81% | 170 |
| Aug 19, 2025 | 130.34 | 131.13 | 130.34 | 131.13 | 130.62 | 1.32% | 6 |