Hiscox Ltd (LON:HSX)
London · Delayed Price · Currency is GBP · Price in GBX 1,389.00
-10.00 (-0.71%)
Oct 28, 2025, 4:39 PM BST
Hiscox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 1,382.00 | 1,402.00 | 1,382.00 | 1,399.00 | 1,399.00 | 1.38% | 695,724 |
| Oct 24, 2025 | 1,384.00 | 1,388.00 | 1,372.00 | 1,380.00 | 1,380.00 | 0.29% | 788,393 |
| Oct 23, 2025 | 1,352.00 | 1,378.00 | 1,352.00 | 1,376.00 | 1,376.00 | 0.81% | 1,356,700 |
| Oct 22, 2025 | 1,368.00 | 1,373.00 | 1,343.00 | 1,365.00 | 1,365.00 | 0.59% | 1,614,806 |
| Oct 21, 2025 | 1,328.00 | 1,362.00 | 1,328.00 | 1,357.00 | 1,357.00 | 1.04% | 924,601 |
| Oct 20, 2025 | 1,342.00 | 1,352.00 | 1,334.00 | 1,343.00 | 1,343.00 | 0.37% | 1,778,368 |
| Oct 17, 2025 | 1,348.00 | 1,355.00 | 1,331.00 | 1,338.00 | 1,338.00 | -2.41% | 1,953,616 |
| Oct 16, 2025 | 1,381.00 | 1,386.00 | 1,359.00 | 1,371.00 | 1,371.00 | -0.51% | 528,088 |
| Oct 15, 2025 | 1,413.00 | 1,413.00 | 1,376.00 | 1,378.00 | 1,378.00 | -1.85% | 751,638 |
| Oct 14, 2025 | 1,400.00 | 1,411.00 | 1,396.00 | 1,404.00 | 1,404.00 | 0.36% | 709,452 |
| Oct 13, 2025 | 1,404.00 | 1,406.00 | 1,389.00 | 1,399.00 | 1,399.00 | 0.07% | 1,209,283 |
| Oct 10, 2025 | 1,413.00 | 1,415.00 | 1,397.00 | 1,398.00 | 1,398.00 | -0.64% | 636,680 |
| Oct 9, 2025 | 1,416.00 | 1,419.00 | 1,396.00 | 1,407.00 | 1,407.00 | - | 1,401,314 |
| Oct 8, 2025 | 1,396.00 | 1,411.00 | 1,394.00 | 1,407.00 | 1,407.00 | 0.79% | 817,286 |
| Oct 7, 2025 | 1,389.00 | 1,401.00 | 1,389.00 | 1,396.00 | 1,396.00 | 0.43% | 663,744 |
| Oct 6, 2025 | 1,398.00 | 1,399.00 | 1,385.00 | 1,390.00 | 1,390.00 | 0.36% | 524,943 |
| Oct 3, 2025 | 1,376.00 | 1,389.00 | 1,363.66 | 1,385.00 | 1,385.00 | 0.87% | 538,422 |
| Oct 2, 2025 | 1,391.00 | 1,395.00 | 1,370.00 | 1,373.00 | 1,373.00 | -1.01% | 2,184,482 |
| Oct 1, 2025 | 1,365.00 | 1,389.00 | 1,365.00 | 1,387.00 | 1,387.00 | 1.31% | 876,527 |
| Sep 30, 2025 | 1,357.00 | 1,377.00 | 1,340.00 | 1,369.00 | 1,369.00 | 1.41% | 1,108,692 |
| Sep 29, 2025 | 1,351.00 | 1,358.00 | 1,339.00 | 1,350.00 | 1,350.00 | 0.60% | 739,025 |
| Sep 26, 2025 | 1,329.00 | 1,342.00 | 1,318.00 | 1,342.00 | 1,342.00 | 1.82% | 935,289 |
| Sep 25, 2025 | 1,299.00 | 1,328.00 | 1,299.00 | 1,318.00 | 1,318.00 | 0.30% | 650,266 |
| Sep 24, 2025 | 1,330.00 | 1,330.00 | 1,310.00 | 1,314.00 | 1,314.00 | -0.53% | 500,212 |
| Sep 23, 2025 | 1,333.00 | 1,333.00 | 1,321.00 | 1,321.00 | 1,321.00 | -0.23% | 1,421,416 |
| Sep 22, 2025 | 1,314.00 | 1,326.00 | 1,305.00 | 1,324.00 | 1,324.00 | 0.61% | 1,708,738 |
| Sep 19, 2025 | 1,312.00 | 1,322.00 | 1,303.75 | 1,316.00 | 1,316.00 | 0.77% | 1,358,308 |
| Sep 18, 2025 | 1,302.00 | 1,310.00 | 1,298.00 | 1,306.00 | 1,306.00 | 0.31% | 1,212,548 |
| Sep 17, 2025 | 1,306.00 | 1,313.00 | 1,300.00 | 1,302.00 | 1,302.00 | -0.23% | 931,473 |
| Sep 16, 2025 | 1,317.00 | 1,322.00 | 1,305.00 | 1,305.00 | 1,305.00 | -0.68% | 3,678,472 |
| Sep 15, 2025 | 1,309.00 | 1,327.00 | 1,309.00 | 1,314.00 | 1,314.00 | 0.61% | 4,319,715 |
| Sep 12, 2025 | 1,290.00 | 1,323.00 | 1,289.00 | 1,306.00 | 1,306.00 | 1.63% | 756,584 |
| Sep 11, 2025 | 1,285.00 | 1,300.00 | 1,282.00 | 1,285.00 | 1,285.00 | 0.47% | 639,041 |
| Sep 10, 2025 | 1,286.00 | 1,300.00 | 1,279.00 | 1,279.00 | 1,279.00 | -0.54% | 704,384 |
| Sep 9, 2025 | 1,303.00 | 1,303.00 | 1,285.00 | 1,286.00 | 1,286.00 | -0.62% | 580,197 |
| Sep 8, 2025 | 1,291.00 | 1,295.00 | 1,281.00 | 1,294.00 | 1,294.00 | 0.78% | 551,482 |
| Sep 5, 2025 | 1,295.00 | 1,304.00 | 1,284.00 | 1,284.00 | 1,284.00 | -0.77% | 510,741 |
| Sep 4, 2025 | 1,267.00 | 1,307.00 | 1,267.00 | 1,294.00 | 1,294.00 | 1.65% | 823,452 |
| Sep 3, 2025 | 1,274.00 | 1,287.00 | 1,257.18 | 1,273.00 | 1,273.00 | -0.78% | 1,004,338 |
| Sep 2, 2025 | 1,298.00 | 1,306.00 | 1,278.00 | 1,283.00 | 1,283.00 | -1.16% | 649,782 |
| Sep 1, 2025 | 1,309.00 | 1,312.00 | 1,290.00 | 1,298.00 | 1,298.00 | -0.54% | 669,012 |
| Aug 29, 2025 | 1,318.00 | 1,318.00 | 1,305.00 | 1,305.00 | 1,305.00 | -0.91% | 976,041 |
| Aug 28, 2025 | 1,334.00 | 1,337.00 | 1,313.00 | 1,317.00 | 1,317.00 | -1.20% | 439,539 |
| Aug 27, 2025 | 1,320.00 | 1,333.50 | 1,318.00 | 1,333.00 | 1,333.00 | 0.68% | 477,156 |
| Aug 26, 2025 | 1,328.00 | 1,339.00 | 1,313.00 | 1,324.00 | 1,324.00 | -1.05% | 1,409,363 |
| Aug 22, 2025 | 1,336.00 | 1,350.00 | 1,332.00 | 1,338.00 | 1,338.00 | -0.30% | 380,472 |
| Aug 21, 2025 | 1,349.00 | 1,349.00 | 1,331.00 | 1,342.00 | 1,342.00 | 0.15% | 2,380,729 |
| Aug 20, 2025 | 1,320.00 | 1,343.00 | 1,318.00 | 1,340.00 | 1,340.00 | 1.52% | 3,138,264 |
| Aug 19, 2025 | 1,322.00 | 1,326.00 | 1,315.00 | 1,320.00 | 1,320.00 | 0.23% | 3,203,295 |
| Aug 18, 2025 | 1,310.00 | 1,329.00 | 1,310.00 | 1,317.00 | 1,317.00 | -0.23% | 3,108,095 |