Hiscox Ltd (LON:HSX)
London · Delayed Price · Currency is GBP · Price in GBX 1,508.00
+4.00 (0.27%)
At close: Jan 23, 2026
Hiscox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,502.00 | 1,523.00 | 1,501.00 | 1,508.00 | 1,508.00 | 0.27% | 1,372,079 |
| Jan 22, 2026 | 1,498.00 | 1,537.00 | 1,492.00 | 1,504.00 | 1,504.00 | 1.21% | 922,835 |
| Jan 21, 2026 | 1,491.00 | 1,506.00 | 1,481.00 | 1,486.00 | 1,486.00 | -0.27% | 1,342,535 |
| Jan 20, 2026 | 1,507.00 | 1,514.00 | 1,480.00 | 1,490.00 | 1,490.00 | -1.72% | 1,581,978 |
| Jan 19, 2026 | 1,393.00 | 1,516.00 | 1,385.00 | 1,516.00 | 1,516.00 | 9.14% | 2,519,572 |
| Jan 16, 2026 | 1,398.00 | 1,398.00 | 1,385.00 | 1,389.00 | 1,389.00 | -0.57% | 738,474 |
| Jan 15, 2026 | 1,390.00 | 1,406.00 | 1,387.00 | 1,397.00 | 1,397.00 | 0.65% | 565,815 |
| Jan 14, 2026 | 1,400.00 | 1,400.00 | 1,379.00 | 1,388.00 | 1,388.00 | - | 750,375 |
| Jan 13, 2026 | 1,396.00 | 1,402.00 | 1,384.00 | 1,388.00 | 1,388.00 | -0.79% | 1,116,316 |
| Jan 12, 2026 | 1,380.00 | 1,399.00 | 1,380.00 | 1,399.00 | 1,399.00 | 0.29% | 452,327 |
| Jan 9, 2026 | 1,391.00 | 1,398.00 | 1,384.00 | 1,395.00 | 1,395.00 | -0.29% | 572,913 |
| Jan 8, 2026 | 1,386.00 | 1,402.50 | 1,370.00 | 1,399.00 | 1,399.00 | 0.79% | 449,655 |
| Jan 7, 2026 | 1,382.00 | 1,391.00 | 1,364.00 | 1,388.00 | 1,388.00 | 0.51% | 646,944 |
| Jan 6, 2026 | 1,395.00 | 1,409.89 | 1,374.46 | 1,381.00 | 1,381.00 | -1.50% | 589,508 |
| Jan 5, 2026 | 1,407.00 | 1,408.00 | 1,378.00 | 1,402.00 | 1,402.00 | 0.29% | 1,242,422 |
| Jan 2, 2026 | 1,422.00 | 1,426.00 | 1,398.00 | 1,398.00 | 1,398.00 | -1.76% | 588,418 |
| Dec 31, 2025 | 1,429.00 | 1,429.00 | 1,420.00 | 1,423.00 | 1,423.00 | -0.42% | 265,017 |
| Dec 30, 2025 | 1,402.00 | 1,431.00 | 1,399.00 | 1,429.00 | 1,429.00 | 0.78% | 1,310,750 |
| Dec 29, 2025 | 1,436.00 | 1,436.00 | 1,400.00 | 1,418.00 | 1,418.00 | -0.70% | 376,622 |
| Dec 24, 2025 | 1,431.00 | 1,432.00 | 1,425.00 | 1,428.00 | 1,428.00 | 0.14% | 1,158,768 |
| Dec 23, 2025 | 1,429.00 | 1,438.00 | 1,422.85 | 1,426.00 | 1,426.00 | -0.14% | 1,526,739 |
| Dec 22, 2025 | 1,419.00 | 1,431.00 | 1,412.00 | 1,428.00 | 1,428.00 | 0.07% | 839,716 |
| Dec 19, 2025 | 1,423.00 | 1,433.00 | 1,421.00 | 1,427.00 | 1,427.00 | 0.28% | 2,172,714 |
| Dec 18, 2025 | 1,414.00 | 1,424.00 | 1,411.00 | 1,423.00 | 1,423.00 | 0.57% | 1,284,456 |
| Dec 17, 2025 | 1,415.00 | 1,422.00 | 1,399.00 | 1,415.00 | 1,415.00 | 0.93% | 1,068,360 |
| Dec 16, 2025 | 1,392.00 | 1,410.00 | 1,392.00 | 1,402.00 | 1,402.00 | 0.94% | 1,402,563 |
| Dec 15, 2025 | 1,359.00 | 1,391.00 | 1,356.00 | 1,389.00 | 1,389.00 | 2.97% | 1,615,754 |
| Dec 12, 2025 | 1,347.00 | 1,360.00 | 1,344.00 | 1,349.00 | 1,349.00 | 0.75% | 693,046 |
| Dec 11, 2025 | 1,324.00 | 1,339.00 | 1,312.00 | 1,339.00 | 1,339.00 | 1.67% | 1,740,047 |
| Dec 10, 2025 | 1,288.00 | 1,320.00 | 1,288.00 | 1,317.00 | 1,317.00 | 0.15% | 608,120 |
| Dec 9, 2025 | 1,313.00 | 1,326.00 | 1,311.00 | 1,315.00 | 1,315.00 | 0.23% | 1,460,050 |
| Dec 8, 2025 | 1,312.00 | 1,321.00 | 1,306.00 | 1,312.00 | 1,312.00 | -0.08% | 1,041,574 |
| Dec 5, 2025 | 1,319.00 | 1,324.00 | 1,306.00 | 1,313.00 | 1,313.00 | -0.76% | 777,113 |
| Dec 4, 2025 | 1,313.00 | 1,325.00 | 1,304.00 | 1,323.00 | 1,323.00 | 1.15% | 803,632 |
| Dec 3, 2025 | 1,327.00 | 1,330.00 | 1,301.00 | 1,308.00 | 1,308.00 | -1.21% | 1,893,479 |
| Dec 2, 2025 | 1,331.00 | 1,331.00 | 1,313.00 | 1,324.00 | 1,324.00 | -0.15% | 846,603 |
| Dec 1, 2025 | 1,337.00 | 1,340.00 | 1,325.00 | 1,326.00 | 1,326.00 | -1.04% | 3,063,325 |
| Nov 28, 2025 | 1,346.00 | 1,350.00 | 1,333.00 | 1,340.00 | 1,340.00 | -0.15% | 713,602 |
| Nov 27, 2025 | 1,338.00 | 1,346.21 | 1,326.00 | 1,342.00 | 1,342.00 | 1.05% | 564,214 |
| Nov 26, 2025 | 1,322.00 | 1,333.00 | 1,319.50 | 1,328.00 | 1,328.00 | 0.45% | 4,875,220 |
| Nov 25, 2025 | 1,311.00 | 1,327.00 | 1,293.00 | 1,322.00 | 1,322.00 | 0.08% | 1,550,918 |
| Nov 24, 2025 | 1,333.00 | 1,333.16 | 1,318.00 | 1,321.00 | 1,321.00 | -0.53% | 1,470,664 |
| Nov 21, 2025 | 1,314.00 | 1,338.00 | 1,311.00 | 1,328.00 | 1,328.00 | 0.38% | 787,547 |
| Nov 20, 2025 | 1,336.00 | 1,339.00 | 1,320.00 | 1,323.00 | 1,323.00 | -0.45% | 2,283,036 |
| Nov 19, 2025 | 1,342.00 | 1,347.00 | 1,327.00 | 1,329.00 | 1,329.00 | -0.97% | 1,445,122 |
| Nov 18, 2025 | 1,344.00 | 1,344.00 | 1,328.00 | 1,342.00 | 1,342.00 | -0.96% | 843,884 |
| Nov 17, 2025 | 1,365.00 | 1,366.00 | 1,349.00 | 1,355.00 | 1,355.00 | -0.44% | 1,069,946 |
| Nov 14, 2025 | 1,359.00 | 1,367.00 | 1,351.00 | 1,361.00 | 1,361.00 | -0.44% | 1,264,499 |
| Nov 13, 2025 | 1,365.00 | 1,386.00 | 1,362.00 | 1,367.00 | 1,367.00 | 0.74% | 739,307 |
| Nov 12, 2025 | 1,368.00 | 1,379.00 | 1,353.42 | 1,357.00 | 1,357.00 | -2.79% | 1,336,032 |