The Hartford Insurance Group, Inc. (LON:0J3H)
London · Delayed Price · Currency is GBP · Price in USD 132.90
+1.36 (1.03%)
At close: Sep 12, 2025
LON:0J3H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 130.36 | 131.50 | 128.60 | 129.42 | 128.91 | -1.51% | 96 |
| Aug 15, 2025 | 131.66 | 131.73 | 131.40 | 131.40 | 130.88 | 0.12% | 5 |
| Aug 14, 2025 | 131.13 | 131.35 | 130.22 | 131.24 | 130.72 | 1.07% | 2,490 |
| Aug 13, 2025 | 129.88 | 130.03 | 128.93 | 129.86 | 129.35 | 1.00% | 16 |
| Aug 12, 2025 | 129.24 | 129.24 | 127.71 | 128.57 | 128.06 | -0.14% | 31 |
| Aug 11, 2025 | 128.81 | 128.91 | 128.18 | 128.74 | 128.23 | 0.30% | 647 |
| Aug 8, 2025 | 127.98 | 128.35 | 127.96 | 128.35 | 127.85 | 0.59% | 88 |
| Aug 7, 2025 | 128.96 | 128.96 | 127.42 | 127.60 | 127.10 | -0.76% | 92 |
| Aug 6, 2025 | 128.31 | 128.58 | 127.45 | 128.58 | 128.08 | 1.76% | 34 |
| Aug 5, 2025 | 126.57 | 127.09 | 126.03 | 126.35 | 125.85 | 0.68% | 34 |
| Aug 4, 2025 | 124.78 | 125.50 | 123.22 | 125.50 | 125.01 | 2.00% | 2 |
| Aug 1, 2025 | 123.55 | 123.55 | 122.96 | 123.04 | 122.56 | -1.77% | 289 |
| Jul 31, 2025 | 125.53 | 125.66 | 125.26 | 125.26 | 124.77 | -0.12% | 12 |
| Jul 30, 2025 | 126.60 | 126.60 | 125.05 | 125.41 | 124.91 | 0.71% | 7 |
| Jul 29, 2025 | 124.06 | 127.60 | 124.06 | 124.52 | 124.03 | 2.06% | 2,981 |
| Jul 28, 2025 | 122.45 | 123.40 | 121.96 | 122.01 | 121.53 | -1.13% | 9 |
| Jul 25, 2025 | 123.70 | 123.96 | 123.39 | 123.40 | 122.92 | 0.42% | 28 |
| Jul 24, 2025 | 122.45 | 123.23 | 122.45 | 122.89 | 122.41 | 0.14% | 60 |
| Jul 23, 2025 | 123.99 | 123.99 | 122.61 | 122.72 | 122.23 | 0.27% | 7 |
| Jul 22, 2025 | 121.34 | 122.89 | 121.34 | 122.39 | 121.90 | -0.02% | 180 |
| Jul 21, 2025 | 123.04 | 123.04 | 122.18 | 122.41 | 121.93 | -0.64% | 2 |
| Jul 18, 2025 | 123.90 | 123.90 | 122.30 | 123.20 | 122.72 | 1.78% | 19 |
| Jul 17, 2025 | 120.05 | 121.04 | 118.44 | 121.04 | 120.56 | - | 119 |
| Jul 16, 2025 | 120.83 | 121.04 | 120.83 | 121.04 | 120.56 | 0.31% | 12 |
| Jul 15, 2025 | 123.71 | 123.71 | 120.57 | 120.66 | 120.19 | -0.84% | 2,429 |
| Jul 14, 2025 | 120.83 | 121.91 | 120.23 | 121.68 | 121.20 | 0.51% | 10 |
| Jul 11, 2025 | 121.68 | 121.68 | 120.96 | 121.07 | 120.59 | -0.04% | 44 |
| Jul 10, 2025 | 121.94 | 122.41 | 120.84 | 121.12 | 120.64 | -0.27% | 33 |
| Jul 9, 2025 | 122.47 | 123.43 | 121.38 | 121.45 | 120.97 | -1.06% | 83 |
| Jul 8, 2025 | 121.93 | 123.25 | 121.93 | 122.75 | 122.27 | -0.94% | 16 |
| Jul 7, 2025 | 125.14 | 125.14 | 123.91 | 123.91 | 123.42 | -0.70% | 54 |
| Jul 3, 2025 | 124.19 | 124.99 | 122.92 | 124.78 | 124.29 | 1.95% | 20 |