Cincinnati Financial Corporation (0HYE.L) LSE
159.45
+1.21(+0.76%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
159.45
+1.21(+0.76%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 150 | 159.45 | 159.45 | 160 | 150 | 46 |
| April 01, 2026 | 156.75 | 158.24 | 158.24 | 158.54 | 156.75 | 88 |
| March 31, 2026 | 158.1 | 157.54 | 157.54 | 160.69 | 155.6 | 8 |
| March 30, 2026 | 157.87 | 156.82 | 156.82 | 157.87 | 153.2 | 173 |
| March 27, 2026 | 157.07 | 156.59 | 156.59 | 157.07 | 156.59 | 7 |
| March 26, 2026 | 159.77 | 156.45 | 156.45 | 159.77 | 151.99 | 13 |
| March 25, 2026 | 157.31 | 156 | 156 | 157.65 | 156 | 7 |
| March 24, 2026 | 160.52 | 159.35 | 159.35 | 161.57 | 157.91 | 105 |
| March 23, 2026 | 163.19 | 160.93 | 160.93 | 163.19 | 154.47 | 106 |
| March 20, 2026 | 159.29 | 157.76 | 157.76 | 160.23 | 157.2 | 57 |
| March 19, 2026 | 164.92 | 158.1 | 158.1 | 164.92 | 157.03 | 35 |
| March 18, 2026 | 166.79 | 162.28 | 162.28 | 166.79 | 162.28 | 3 |
| March 17, 2026 | 170 | 165.2 | 165.2 | 170 | 165.2 | 5,503 |
| March 16, 2026 | 163 | 167.17 | 167.17 | 167.17 | 163 | 11 |
| March 13, 2026 | 169.13 | 164.52 | 164.52 | 169.13 | 164.3 | 6 |
| March 12, 2026 | 166.05 | 166.05 | 166.05 | 166.05 | 166.05 | 26 |
| March 11, 2026 | 164.2 | 163.48 | 163.48 | 167.19 | 163.48 | 13 |
| March 10, 2026 | 163.32 | 165.13 | 165.13 | 165.75 | 160.51 | 8 |
| March 09, 2026 | 163.57 | 161.16 | 161.16 | 163.57 | 161.16 | 217 |
| March 06, 2026 | 168.67 | 163.41 | 163.41 | 168.67 | 162.15 | 142 |
| March 05, 2026 | 170 | 166.86 | 166.86 | 170 | 166.55 | 8 |
| March 04, 2026 | 168.96 | 167.84 | 167.84 | 170 | 164.03 | 780 |
| March 03, 2026 | 173.92 | 168.12 | 168.12 | 173.92 | 164.55 | 6 |
| March 02, 2026 | 160 | 167.75 | 167.75 | 167.75 | 160 | 112 |
| February 27, 2026 | 164.16 | 162.73 | 162.73 | 164.16 | 162.73 | 75 |
| February 26, 2026 | 163.49 | 164.41 | 164.41 | 164.41 | 163.49 | 6 |
| February 25, 2026 | 160.68 | 162.97 | 162.97 | 162.97 | 160.25 | 29 |
| February 24, 2026 | 163.26 | 159.83 | 159.83 | 163.26 | 159.82 | 26 |
| February 23, 2026 | 163.97 | 163.02 | 163.02 | 164.5 | 163.02 | 7 |
| February 20, 2026 | 161.11 | 161.34 | 0 | 164.5 | 160.52 | 9 |
| February 19, 2026 | 164.12 | 161.9 | 0 | 164.12 | 161.9 | 308 |
| February 18, 2026 | 166.02 | 163.05 | 0 | 166.02 | 162.42 | 190 |
| February 17, 2026 | 162.96 | 166.07 | 0 | 166.09 | 162.96 | 136 |
| February 13, 2026 | 163.33 | 162.87 | 0 | 163.33 | 162.7 | 775 |
| February 12, 2026 | 165.09 | 164.24 | 0 | 165.4 | 163.03 | 25 |
| February 11, 2026 | 160.9 | 163.1 | 0 | 163.1 | 160.9 | 166 |
| February 10, 2026 | 166.22 | 161.25 | 0 | 166.22 | 159 | 160 |
| February 09, 2026 | 170.28 | 170.65 | 0 | 173.56 | 170.28 | 25 |
| February 06, 2026 | 172.36 | 174.17 | 0 | 174.17 | 172.36 | 5 |
| February 05, 2026 | 168 | 172 | 0 | 172 | 168 | 352 |
| February 04, 2026 | 165.35 | 169.33 | 0 | 169.33 | 165.35 | 31 |
| February 03, 2026 | 163.6 | 163.67 | 0 | 164.61 | 162.4 | 48 |
| February 02, 2026 | 162.5 | 161.57 | 0 | 162.5 | 161.38 | 13 |
| January 30, 2026 | 158.09 | 158.09 | 0 | 158.09 | 158.09 | 23 |
| January 29, 2026 | 160.1 | 160.4 | 0 | 160.4 | 160.1 | 15 |
| January 28, 2026 | 157.7 | 158.42 | 0 | 158.42 | 157.7 | 7 |
| January 27, 2026 | 157.35 | 158.1 | 0 | 158.1 | 155.99 | 4,261 |
| January 26, 2026 | 155.26 | 159.01 | 0 | 160 | 155.26 | 11 |
| January 23, 2026 | 157.23 | 157.23 | 0 | 157.23 | 157.23 | 6 |
| January 22, 2026 | 158.75 | 159.18 | 0 | 159.18 | 158.75 | 11 |
| January 21, 2026 | 162.17 | 161.15 | 0 | 162.17 | 161.15 | 5 |
| January 20, 2026 | 161.46 | 162.12 | 0 | 162.12 | 161.46 | 15 |
| January 16, 2026 | 162.34 | 162.57 | 0 | 162.64 | 162.34 | 2 |
| January 15, 2026 | 164.56 | 164.56 | 0 | 164.56 | 162.54 | 2 |
| January 14, 2026 | 162.66 | 162.66 | 0 | 162.66 | 162.66 | 2 |
| January 13, 2026 | 162.45 | 161.75 | 0 | 162.45 | 161.75 | 32 |
| January 12, 2026 | 162.07 | 160.87 | 0 | 163.42 | 160.87 | 94 |
| January 09, 2026 | 165.75 | 164.71 | 0 | 165.75 | 164.71 | 718 |
| January 08, 2026 | 163.98 | 165.17 | 0 | 165.17 | 163.52 | 579 |
| January 07, 2026 | 162.11 | 161.31 | 0 | 162.48 | 161.31 | 2 |