Skip to main content
The Hartford Insurance Group, Inc. (LON:0J3H)
London flag London · Delayed Price · Currency is GBP · Price in USD
137.05
-0.53 (-0.39%)
At close: Mar 9, 2026

LON:0J3H Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026139.02142.00137.02137.58137.58-2.00%1,070
Mar 5, 2026142.23142.23139.92140.39140.39-0.71%6
Mar 4, 2026141.00141.39139.97141.39141.390.34%2,059
Mar 3, 2026139.20141.00138.56140.91140.91-0.36%20
Mar 2, 2026138.68141.42138.68141.42141.420.80%35
Feb 27, 2026142.09142.71140.03140.30139.70-0.67%280
Feb 26, 2026139.87142.96139.87141.24140.640.30%1,460
Feb 25, 2026140.14141.20139.62140.82140.221.16%13
Feb 24, 2026141.66141.66138.99139.21138.61-1.01%252
Feb 23, 2026140.77143.79140.63140.63140.03-0.16%52
Feb 20, 2026139.95142.07139.95140.85140.250.37%7
Feb 19, 2026140.00142.25139.99140.33139.73-0.57%8
Feb 18, 2026143.49144.64140.01141.13140.53-1.52%16
Feb 17, 2026143.33144.18139.84143.31142.701.57%135
Feb 13, 2026140.62142.47140.25141.10140.50-1.36%2,076
Feb 12, 2026142.02143.65141.89143.04142.431.68%243
Feb 11, 2026143.04143.24140.17140.68140.070.35%37
Feb 10, 2026140.63141.00139.27140.19139.59-0.10%820
Feb 9, 2026141.14143.98140.21140.34139.73-1.34%585
Feb 6, 2026140.88144.06140.88142.25141.64-0.53%297
Feb 5, 2026142.00143.27139.86143.01142.401.44%80
Feb 4, 2026140.36141.06139.50140.98140.382.04%71
Feb 3, 2026140.00140.00135.29138.16137.571.07%30
Feb 2, 2026134.40136.81134.40136.70136.123.05%67
Jan 30, 2026133.10135.00132.18132.66132.091.00%80
Jan 29, 2026130.67132.65129.09131.34130.780.78%33,669
Jan 28, 2026131.47131.47129.41130.32129.760.12%212
Jan 27, 2026131.91131.91129.71130.17129.610.04%85
Jan 26, 2026127.60130.90127.60130.12129.561.56%53
Jan 23, 2026131.09131.09128.07128.12127.57-0.97%362
Jan 22, 2026128.80130.85128.66129.38128.830.89%242
Jan 21, 2026129.58130.30128.01128.24127.70-0.81%149
Jan 20, 2026131.05131.05128.48129.29128.74-0.45%628
Jan 16, 2026131.57131.59129.12129.87129.31-1.61%115
Jan 15, 2026132.93132.98131.99131.99131.430.15%164
Jan 14, 2026132.39132.39131.79131.79131.23-1.10%45
Jan 13, 2026134.44136.58133.25133.25132.68-2.22%26
Jan 12, 2026135.50137.31135.31136.28135.70-0.91%114
Jan 9, 2026137.74138.18137.53137.53136.940.87%1,098
Jan 8, 2026136.34136.34136.34136.34135.76-0.34%295
Jan 7, 2026136.94136.94135.34136.80136.21-474
Jan 6, 2026136.38137.70135.14136.80136.21-1.11%157
Jan 5, 2026136.06138.33135.64138.33137.741.74%499
Jan 2, 2026139.36139.36135.97135.97135.39-1.69%112
Dec 31, 2025139.20139.20138.31138.31137.71-0.11%21
Dec 30, 2025137.59138.82137.59138.46137.86-0.30%77
Dec 29, 2025137.67138.87137.67138.87138.27-1.05%142
Dec 24, 2025138.08140.47138.08140.34139.740.47%246
Dec 23, 2025140.86140.86139.69139.69139.09-0.09%328
Dec 22, 2025137.86140.16137.86139.81139.210.72%22
Dec 19, 2025138.57139.13138.57138.81138.22-0.16%83
Dec 18, 2025137.80139.03137.62139.03138.440.56%167
Dec 17, 2025136.67138.26136.67138.26137.670.41%9
Dec 16, 2025139.31139.54137.69137.69137.101.05%404
Dec 15, 2025137.32137.32135.44136.26135.680.49%3,091
Dec 12, 2025135.90136.07134.79135.60135.020.31%59
Dec 11, 2025129.44135.18129.44135.18134.603.94%91
Dec 10, 2025130.14130.14130.06130.06129.50-0.34%2
Dec 9, 2025129.49131.02129.49130.51129.950.51%2,054
Dec 8, 2025130.56130.56128.18129.85129.290.41%38
Dec 5, 2025130.81130.81129.20129.32128.77-2.61%81
Dec 4, 2025133.51133.51132.79132.79132.22-0.56%117
Dec 3, 2025134.84135.63133.14133.54132.97-1.21%112
Dec 2, 2025135.01135.38134.31135.18134.60-1.39%53
Dec 1, 2025135.21137.38135.21137.09136.50-0.71%111
Nov 28, 2025136.51138.20136.51138.07136.88-0.25%335
Nov 26, 2025138.18138.41137.86138.41137.220.35%716
Nov 25, 2025137.12138.89136.66137.93136.741.14%2,502
Nov 24, 2025136.45137.26135.63136.37135.20-0.66%86
Nov 21, 2025134.85137.28134.85137.28136.092.50%40
Nov 20, 2025131.65134.34131.65133.93132.780.98%4
Nov 19, 2025134.18134.18132.10132.63131.49-0.34%4
Nov 18, 2025130.74133.09130.74133.09131.940.01%263
Nov 17, 2025133.46134.98133.08133.08131.94-0.95%141
Nov 14, 2025133.48134.73133.48134.35133.190.25%106
Nov 13, 2025132.88134.02132.66134.02132.870.81%135
Nov 12, 2025130.59133.06130.59132.94131.801.00%130
Nov 11, 2025131.48131.62130.87131.62130.490.70%4
Nov 10, 2025129.03130.70128.33130.70129.580.99%96
Nov 7, 2025128.70129.58127.75129.42128.300.93%83
Nov 6, 2025129.12129.12128.22128.22127.12-0.12%24
Nov 5, 2025129.44129.44128.12128.38127.281.54%51
Nov 4, 2025124.00126.43123.70126.43125.342.40%1,306
Nov 3, 2025123.40124.44123.02123.47122.41-0.27%2
Oct 31, 2025123.18123.86122.38123.81122.74-0.02%72
Oct 30, 2025123.42123.84123.08123.84122.771.24%54
Oct 29, 2025122.47122.63122.08122.32121.27-0.31%90
Oct 28, 2025121.88122.97120.24122.70121.64-1.53%209
Oct 27, 2025125.99126.13124.24124.61123.54-0.07%170
Oct 24, 2025125.35126.00124.70124.70123.62-0.56%163
Oct 23, 2025124.97125.76124.97125.40124.320.12%5
Oct 22, 2025125.25125.25125.25125.25124.171.65%1
Oct 21, 2025123.21123.42123.21123.21122.15-0.48%100
Oct 20, 2025124.55124.55123.81123.81122.74-0.63%3
Oct 17, 2025124.92125.06124.17124.60123.530.26%109
Oct 16, 2025124.58125.02123.66124.28123.21-4.55%233
Oct 15, 2025130.38130.66130.21130.21129.090.58%277
Oct 14, 2025129.46129.46128.97129.46128.35-0.21%3
Oct 13, 2025128.93129.73127.92129.73128.610.12%168
Oct 10, 2025130.46130.63128.84129.58128.47-0.89%225