Hiscox Ltd (LON:HSX)
London · Delayed Price · Currency is GBP · Price in GBX 1,314.00
+8.00 (0.61%)
Sep 15, 2025, 5:15 PM BST
Hiscox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 1,309.00 | 1,327.00 | 1,309.00 | 1,314.00 | 1,314.00 | 0.61% | 4,319,713 |
| 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 |
| Aug 15, 2025 | 1,340.00 | 1,340.00 | 1,314.00 | 1,320.00 | 1,320.00 | 0.46% | 1,046,571 |
| Aug 14, 2025 | 1,330.00 | 1,330.00 | 1,307.00 | 1,314.00 | 1,314.00 | -0.61% | 679,749 |
| Aug 13, 2025 | 1,335.00 | 1,337.00 | 1,305.00 | 1,322.00 | 1,311.30 | -0.83% | 646,553 |
| Aug 12, 2025 | 1,342.00 | 1,350.00 | 1,324.00 | 1,333.00 | 1,322.21 | -0.45% | 751,414 |
| Aug 11, 2025 | 1,355.00 | 1,367.00 | 1,339.00 | 1,339.00 | 1,328.24 | -1.03% | 7,090,649 |
| Aug 8, 2025 | 1,344.00 | 1,374.00 | 1,338.00 | 1,353.00 | 1,342.13 | 0.67% | 8,106,997 |
| Aug 7, 2025 | 1,382.00 | 1,382.00 | 1,326.00 | 1,344.00 | 1,333.20 | -2.54% | 1,052,721 |
| Aug 6, 2025 | 1,454.00 | 1,454.00 | 1,343.00 | 1,379.00 | 1,367.92 | 9.44% | 3,353,317 |
| Aug 5, 2025 | 1,274.00 | 1,284.00 | 1,260.00 | 1,260.00 | 1,249.88 | -0.71% | 790,375 |
| Aug 4, 2025 | 1,246.00 | 1,277.20 | 1,246.00 | 1,269.00 | 1,258.80 | 0.08% | 632,390 |
| Aug 1, 2025 | 1,268.00 | 1,287.00 | 1,258.00 | 1,268.00 | 1,257.81 | -1.86% | 516,186 |
| Jul 31, 2025 | 1,287.00 | 1,300.00 | 1,272.00 | 1,292.00 | 1,281.62 | 0.86% | 779,567 |
| Jul 30, 2025 | 1,305.00 | 1,305.00 | 1,270.65 | 1,281.00 | 1,270.71 | -1.61% | 563,219 |
| Jul 29, 2025 | 1,292.00 | 1,306.00 | 1,290.00 | 1,302.00 | 1,291.54 | 0.85% | 665,254 |
| Jul 28, 2025 | 1,317.00 | 1,320.00 | 1,291.00 | 1,291.00 | 1,280.63 | -1.30% | 444,400 |
| Jul 25, 2025 | 1,305.00 | 1,312.00 | 1,286.00 | 1,308.00 | 1,297.49 | 0.93% | 555,633 |
| Jul 24, 2025 | 1,303.00 | 1,314.00 | 1,290.00 | 1,296.00 | 1,285.59 | - | 847,816 |
| Jul 23, 2025 | 1,309.00 | 1,319.09 | 1,296.00 | 1,296.00 | 1,285.59 | -0.69% | 896,613 |
| Jul 22, 2025 | 1,292.00 | 1,309.00 | 1,284.00 | 1,305.00 | 1,294.51 | 0.38% | 834,856 |
| Jul 21, 2025 | 1,281.00 | 1,306.00 | 1,281.00 | 1,300.00 | 1,289.55 | 1.09% | 924,041 |
| Jul 18, 2025 | 1,286.00 | 1,290.00 | 1,273.00 | 1,286.00 | 1,275.63 | 0.47% | 828,168 |
| Jul 17, 2025 | 1,284.00 | 1,284.00 | 1,265.42 | 1,280.00 | 1,269.68 | 0.47% | 874,794 |
| Jul 16, 2025 | 1,254.00 | 1,279.00 | 1,249.00 | 1,274.00 | 1,263.73 | 2.58% | 776,490 |
| Jul 15, 2025 | 1,267.00 | 1,267.00 | 1,241.00 | 1,242.00 | 1,231.99 | -0.64% | 535,943 |
| Jul 14, 2025 | 1,227.00 | 1,250.00 | 1,224.83 | 1,250.00 | 1,239.92 | 1.30% | 476,545 |
| Jul 11, 2025 | 1,230.00 | 1,241.00 | 1,227.00 | 1,234.00 | 1,224.05 | 0.57% | 912,310 |
| Jul 10, 2025 | 1,256.00 | 1,256.00 | 1,224.00 | 1,227.00 | 1,217.11 | -1.76% | 872,091 |
| Jul 9, 2025 | 1,243.00 | 1,249.00 | 1,237.00 | 1,249.00 | 1,238.93 | 0.64% | 690,936 |
| Jul 8, 2025 | 1,241.00 | 1,249.00 | 1,237.00 | 1,241.00 | 1,231.00 | -0.40% | 2,144,868 |
| Jul 7, 2025 | 1,249.00 | 1,278.00 | 1,246.00 | 1,246.00 | 1,235.96 | -0.40% | 510,568 |