Homeserve (HSV) Share Price

Insurance Sector


Date Open High Low Close* Volume
04/01/2023 1,198.00p 1,198.00p 1,198.00p 1,198.00p 0
03/01/2023 1,198.00p 1,199.00p 1,197.00p 1,198.00p 7347884
30/12/2022 1,197.00p 1,198.00p 1,196.00p 1,197.00p 239240
29/12/2022 1,197.00p 1,198.00p 1,197.00p 1,197.00p 243592
28/12/2022 1,198.00p 1,198.00p 1,196.00p 1,196.00p 1570173
23/12/2022 1,197.00p 1,197.00p 1,196.00p 1,197.00p 14898552
22/12/2022 1,197.00p 1,197.00p 1,196.00p 1,196.00p 827125
21/12/2022 1,196.00p 1,198.80p 1,192.03p 1,198.00p 1479710
20/12/2022 1,195.00p 1,196.00p 1,195.00p 1,195.00p 8249651
19/12/2022 1,195.00p 1,196.00p 1,195.00p 1,195.00p 3279568
16/12/2022 1,196.00p 1,196.00p 1,194.00p 1,195.00p 1984313
15/12/2022 1,196.00p 1,197.00p 1,194.00p 1,195.00p 3220788
14/12/2022 1,190.00p 1,197.00p 1,190.00p 1,195.00p 5230587
13/12/2022 1,191.00p 1,192.00p 1,189.00p 1,191.00p 6697280
12/12/2022 1,192.00p 1,193.22p 1,190.00p 1,190.00p 812829
09/12/2022 1,191.00p 1,193.00p 1,189.54p 1,193.00p 862516
08/12/2022 1,191.00p 1,192.00p 1,190.00p 1,190.00p 699617
07/12/2022 1,191.00p 1,192.00p 1,190.00p 1,191.00p 842991
06/12/2022 1,191.00p 1,192.00p 1,190.00p 1,190.00p 19171504
05/12/2022 1,191.00p 1,191.62p 1,190.00p 1,191.00p 330426
02/12/2022 1,191.00p 1,192.00p 1,190.00p 1,190.00p 574367
01/12/2022 1,192.00p 1,192.72p 1,190.00p 1,190.00p 1495798
30/11/2022 1,192.00p 1,192.00p 1,191.00p 1,191.00p 682920
29/11/2022 1,192.00p 1,192.00p 1,190.00p 1,191.00p 1131641
28/11/2022 1,193.00p 1,196.00p 1,191.00p 1,191.00p 527587
25/11/2022 1,191.00p 1,192.00p 1,191.00p 1,192.00p 436988
24/11/2022 1,192.00p 1,192.00p 1,190.80p 1,191.00p 836291
23/11/2022 1,192.00p 1,193.00p 1,191.00p 1,191.00p 5477173
22/11/2022 1,192.00p 1,194.00p 1,190.00p 1,194.00p 5095372
21/11/2022 1,191.00p 1,192.00p 1,190.91p 1,192.00p 652077
18/11/2022 1,190.00p 1,191.00p 1,190.00p 1,191.00p 620888
17/11/2022 1,193.00p 1,193.00p 1,189.00p 1,189.00p 382806
16/11/2022 1,189.00p 1,194.00p 1,188.00p 1,191.00p 719106
15/11/2022 1,190.00p 1,192.00p 1,188.00p 1,188.00p 965606
14/11/2022 1,192.00p 1,193.00p 1,189.00p 1,189.00p 1047105
11/11/2022 1,189.00p 1,192.00p 1,188.00p 1,192.00p 561514
10/11/2022 1,189.00p 1,192.05p 1,188.00p 1,189.00p 2203535
09/11/2022 1,188.00p 1,190.00p 1,186.36p 1,189.00p 959509
08/11/2022 1,188.00p 1,189.00p 1,187.00p 1,188.00p 534794
07/11/2022 1,188.00p 1,190.00p 1,188.00p 1,188.00p 491217
04/11/2022 1,189.00p 1,190.00p 1,187.00p 1,188.00p 2597361
03/11/2022 1,188.00p 1,189.00p 1,187.00p 1,189.00p 495016
02/11/2022 1,187.00p 1,189.00p 1,186.27p 1,188.00p 633979
01/11/2022 1,186.00p 1,189.00p 1,185.00p 1,187.00p 2156460
31/10/2022 1,187.00p 1,189.00p 1,186.00p 1,186.00p 782045
28/10/2022 1,186.00p 1,188.00p 1,186.00p 1,186.00p 496259
27/10/2022 1,187.00p 1,188.00p 1,186.00p 1,186.00p 730070
26/10/2022 1,187.00p 1,188.00p 1,184.00p 1,187.00p 2471646
25/10/2022 1,186.00p 1,189.00p 1,184.00p 1,186.00p 5203507
24/10/2022 1,185.00p 1,188.00p 1,184.00p 1,185.00p 808279
21/10/2022 1,186.00p 1,187.00p 1,183.00p 1,185.00p 810847
20/10/2022 1,185.00p 1,186.00p 1,183.00p 1,185.00p 730328
19/10/2022 1,184.00p 1,185.00p 1,183.00p 1,185.00p 493111
18/10/2022 1,184.00p 1,186.00p 1,183.00p 1,183.00p 976875
17/10/2022 1,183.00p 1,184.00p 1,181.00p 1,183.00p 837986
14/10/2022 1,184.00p 1,185.00p 1,182.00p 1,182.00p 1058697
13/10/2022 1,182.00p 1,184.00p 1,179.00p 1,182.00p 5004947
12/10/2022 1,184.00p 1,184.83p 1,181.75p 1,182.00p 4859258
11/10/2022 1,183.00p 1,185.00p 1,182.00p 1,183.00p 1461317
10/10/2022 1,184.00p 1,185.00p 1,180.00p 1,183.00p 2237732
07/10/2022 1,183.00p 1,186.15p 1,182.00p 1,185.00p 1070248
06/10/2022 1,187.00p 1,187.00p 1,183.00p 1,183.00p 5044951
05/10/2022 1,188.00p 1,189.00p 1,185.00p 1,187.00p 4580357
04/10/2022 1,186.00p 1,190.00p 1,184.00p 1,189.00p 5372827
03/10/2022 1,184.00p 1,187.00p 1,182.29p 1,185.00p 868551
30/09/2022 1,183.00p 1,188.00p 1,182.00p 1,184.00p 1913954
29/09/2022 1,185.00p 1,186.18p 1,182.00p 1,183.00p 1844306
28/09/2022 1,185.00p 1,187.00p 1,185.00p 1,185.00p 1607411
27/09/2022 1,185.00p 1,187.19p 1,185.00p 1,186.00p 4220917
26/09/2022 1,187.00p 1,189.00p 1,185.00p 1,185.00p 5575110
23/09/2022 1,188.00p 1,190.00p 1,186.00p 1,188.00p 2392961
22/09/2022 1,189.00p 1,190.00p 1,187.00p 1,187.00p 2041819
21/09/2022 1,189.00p 1,190.00p 1,188.00p 1,188.00p 15306776
20/09/2022 1,189.00p 1,190.00p 1,187.50p 1,189.00p 2062402
19/09/2022 1,190.00p 1,191.00p 1,188.00p 1,188.00p 2762638
16/09/2022 1,190.00p 1,191.00p 1,188.00p 1,188.00p 2762638
15/09/2022 1,190.00p 1,192.00p 1,188.00p 1,189.00p 3587092
14/09/2022 1,190.00p 1,191.00p 1,188.00p 1,188.00p 13806675
13/09/2022 1,190.00p 1,192.00p 1,188.00p 1,189.00p 2293389
12/09/2022 1,190.00p 1,190.00p 1,187.00p 1,190.00p 801870
09/09/2022 1,187.00p 1,190.00p 1,187.00p 1,190.00p 7365669
08/09/2022 1,188.00p 1,191.00p 1,186.00p 1,187.00p 2516050
07/09/2022 1,186.00p 1,188.00p 1,185.00p 1,188.00p 6787037
06/09/2022 1,187.00p 1,188.00p 1,185.00p 1,185.00p 731243
05/09/2022 1,184.00p 1,187.00p 1,183.00p 1,185.00p 512892
02/09/2022 1,185.00p 1,187.00p 1,184.00p 1,184.00p 1032960
01/09/2022 1,186.00p 1,188.00p 1,185.65p 1,186.00p 973554
31/08/2022 1,188.00p 1,188.00p 1,185.00p 1,186.00p 547434
30/08/2022 1,183.00p 1,185.00p 1,182.00p 1,185.00p 8614151
29/08/2022 1,183.00p 1,187.00p 1,183.00p 1,184.00p 452975
26/08/2022 1,183.00p 1,187.00p 1,183.00p 1,184.00p 452975
25/08/2022 1,187.00p 1,189.00p 1,183.00p 1,183.00p 344592
24/08/2022 1,183.00p 1,187.00p 1,183.00p 1,187.00p 779989
23/08/2022 1,188.00p 1,189.00p 1,183.00p 1,183.00p 441819
22/08/2022 1,186.00p 1,188.00p 1,182.36p 1,184.00p 1359830
19/08/2022 1,184.00p 1,186.00p 1,183.00p 1,184.00p 2326159
18/08/2022 1,183.00p 1,185.00p 1,182.00p 1,185.00p 689773
17/08/2022 1,182.00p 1,186.00p 1,181.00p 1,184.00p 346586
16/08/2022 1,183.00p 1,183.00p 1,181.00p 1,181.00p 541833
15/08/2022 1,185.00p 1,186.00p 1,181.00p 1,181.00p 115120
12/08/2022 1,180.00p 1,185.00p 1,180.00p 1,184.00p 244599
11/08/2022 1,183.00p 1,183.00p 1,180.00p 1,180.00p 851252
10/08/2022 1,181.00p 1,182.00p 1,180.00p 1,182.00p 556508
09/08/2022 1,180.00p 1,183.00p 1,180.00p 1,181.00p 560272
08/08/2022 1,180.00p 1,182.00p 1,178.00p 1,181.00p 532733
05/08/2022 1,179.00p 1,183.00p 1,178.00p 1,179.00p 918568
04/08/2022 1,177.00p 1,180.00p 1,177.00p 1,179.00p 916795
03/08/2022 1,177.00p 1,179.00p 1,176.00p 1,177.00p 7415564
02/08/2022 1,176.00p 1,180.00p 1,176.00p 1,179.00p 829012
01/08/2022 1,176.00p 1,178.00p 1,175.00p 1,177.00p 483581
29/07/2022 1,177.00p 1,179.00p 1,175.00p 1,177.00p 1156529
28/07/2022 1,176.00p 1,180.00p 1,176.00p 1,177.00p 4388679
27/07/2022 1,175.00p 1,178.00p 1,175.00p 1,176.00p 272210
26/07/2022 1,179.00p 1,181.00p 1,176.00p 1,176.00p 1652005
25/07/2022 1,176.00p 1,179.96p 1,173.00p 1,177.00p 1982836
22/07/2022 1,178.00p 1,180.00p 1,175.56p 1,176.00p 919123
21/07/2022 1,178.00p 1,181.00p 1,176.00p 1,179.00p 6126059
20/07/2022 1,178.00p 1,179.00p 1,175.26p 1,178.00p 650298
19/07/2022 1,173.00p 1,177.00p 1,173.00p 1,176.00p 3605608
18/07/2022 1,175.00p 1,176.00p 1,173.00p 1,175.00p 1535892
15/07/2022 1,174.00p 1,175.00p 1,170.00p 1,175.00p 687281
14/07/2022 1,172.00p 1,174.00p 1,170.00p 1,172.00p 1152873
13/07/2022 1,171.00p 1,175.00p 1,168.00p 1,170.00p 1525070
12/07/2022 1,169.00p 1,172.00p 1,169.00p 1,169.00p 344900
11/07/2022 1,171.00p 1,185.00p 1,169.00p 1,170.00p 2345512
08/07/2022 1,170.00p 1,173.00p 1,168.00p 1,169.00p 1103484
07/07/2022 1,169.00p 1,172.00p 1,168.00p 1,170.00p 1403674
06/07/2022 1,171.00p 1,174.00p 1,166.00p 1,166.00p 1824121
05/07/2022 1,173.00p 1,173.00p 1,166.00p 1,167.00p 1317546
04/07/2022 1,168.00p 1,173.00p 1,167.00p 1,170.00p 819405
01/07/2022 1,170.00p 1,173.00p 1,167.00p 1,167.00p 1940706
30/06/2022 1,171.00p 1,173.00p 1,168.00p 1,172.00p 2325742
29/06/2022 1,168.00p 1,171.00p 1,165.00p 1,171.00p 2588917
28/06/2022 1,168.00p 1,170.00p 1,164.00p 1,170.00p 16457729
27/06/2022 1,169.00p 1,172.00p 1,166.00p 1,168.00p 2165951
24/06/2022 1,166.00p 1,174.00p 1,164.00p 1,174.00p 2678750
23/06/2022 1,164.00p 1,167.00p 1,160.00p 1,164.00p 6880469
22/06/2022 1,164.00p 1,166.00p 1,162.00p 1,163.00p 1934660
21/06/2022 1,165.00p 1,167.00p 1,163.00p 1,166.00p 1938436
20/06/2022 1,163.00p 1,166.00p 1,162.00p 1,166.00p 1130841
17/06/2022 1,165.00p 1,166.00p 1,162.50p 1,163.00p 4469885
16/06/2022 1,165.00p 1,167.00p 1,162.00p 1,164.00p 2869513
15/06/2022 1,162.00p 1,165.00p 1,162.00p 1,165.00p 1601265
14/06/2022 1,162.00p 1,166.00p 1,161.00p 1,162.00p 4844036
13/06/2022 1,163.00p 1,166.00p 1,159.00p 1,161.00p 2724657
10/06/2022 1,166.00p 1,167.00p 1,162.50p 1,163.00p 6953166
09/06/2022 1,169.00p 1,170.00p 1,164.00p 1,167.00p 8170699
08/06/2022 1,164.00p 1,170.00p 1,162.00p 1,170.00p 5253937
07/06/2022 1,162.00p 1,165.00p 1,162.00p 1,163.00p 9766080
06/06/2022 1,165.00p 1,166.00p 1,162.00p 1,162.00p 3024183
03/06/2022 1,164.00p 1,168.00p 1,163.00p 1,165.00p 2060008
02/06/2022 1,164.00p 1,168.00p 1,163.00p 1,165.00p 2060008
01/06/2022 1,164.00p 1,168.00p 1,163.00p 1,165.00p 2060008
31/05/2022 1,163.00p 1,165.00p 1,162.00p 1,163.00p 1613590
27/05/2022 1,163.00p 1,168.00p 1,163.00p 1,165.00p 1633898
26/05/2022 1,161.00p 1,166.00p 1,161.00p 1,166.00p 6610272
25/05/2022 1,161.00p 1,165.00p 1,161.00p 1,161.00p 2481487
24/05/2022 1,161.00p 1,164.00p 1,144.78p 1,162.00p 5980939
23/05/2022 1,164.00p 1,166.00p 1,158.00p 1,161.00p 4399210
20/05/2022 1,164.00p 1,167.00p 1,157.00p 1,164.00p 6193846
19/05/2022 1,170.00p 1,175.00p 1,158.00p 1,160.00p 25138908
18/05/2022 1,036.00p 1,067.00p 1,035.00p 1,053.00p 4288968
17/05/2022 1,049.00p 1,055.00p 1,031.00p 1,038.00p 7557754
16/05/2022 1,063.00p 1,067.58p 1,044.33p 1,047.00p 2639508
13/05/2022 1,085.00p 1,091.00p 1,068.00p 1,069.00p 2459286
12/05/2022 1,081.00p 1,100.00p 1,074.00p 1,076.00p 2075918
11/05/2022 990.00p 1,125.00p 980.00p 1,105.00p 8603690
10/05/2022 959.50p 974.50p 955.50p 974.00p 2474259
09/05/2022 992.50p 997.00p 958.00p 958.00p 1133088
06/05/2022 965.00p 1,002.00p 957.00p 990.00p 2814177
05/05/2022 964.00p 975.50p 960.00p 969.00p 2883103
04/05/2022 959.50p 966.50p 956.50p 957.00p 524404
03/05/2022 979.00p 985.50p 960.00p 962.50p 863341
02/05/2022 998.50p 1,017.45p 980.00p 983.00p 1064216
29/04/2022 998.50p 1,017.45p 980.00p 983.00p 1064216
28/04/2022 998.00p 1,009.00p 980.00p 990.00p 774945
27/04/2022 989.50p 989.50p 970.00p 983.50p 778663
26/04/2022 978.00p 987.45p 965.00p 980.00p 1449608
25/04/2022 985.00p 989.50p 957.00p 976.50p 1028973
22/04/2022 921.00p 985.50p 910.00p 980.50p 2654737
21/04/2022 849.00p 863.00p 840.50p 853.50p 561198
20/04/2022 866.50p 866.50p 834.75p 849.00p 696305
19/04/2022 875.00p 875.00p 836.50p 852.00p 571819
18/04/2022 868.00p 871.50p 850.00p 855.00p 317470
15/04/2022 868.00p 871.50p 850.00p 855.00p 317470
14/04/2022 868.00p 871.50p 850.00p 855.00p 317470
13/04/2022 865.00p 868.00p 856.00p 859.50p 1024987
12/04/2022 874.00p 882.00p 859.00p 860.00p 617129
11/04/2022 890.00p 890.00p 859.50p 870.00p 470776
08/04/2022 874.50p 884.50p 866.50p 870.00p 490811
07/04/2022 900.00p 900.00p 871.00p 880.50p 529292
06/04/2022 894.00p 895.50p 872.00p 885.50p 628676
05/04/2022 878.00p 890.50p 860.00p 874.50p 1767478
04/04/2022 872.00p 872.00p 843.00p 865.00p 1143528
01/04/2022 847.00p 857.00p 842.50p 850.00p 767383
31/03/2022 859.00p 870.50p 843.00p 843.00p 894631
30/03/2022 861.50p 863.50p 849.50p 856.50p 1025909
29/03/2022 859.50p 881.00p 852.00p 856.00p 1343175
28/03/2022 882.50p 895.00p 849.00p 851.00p 1291436
25/03/2022 804.00p 939.00p 800.50p 877.00p 3269094

*Close Price adjusted for both dividends and splits