Hiscox Ltd (LON:HSX)
London flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20251,382.001,402.001,382.001,399.001,399.001.38%695,724
Oct 24, 20251,384.001,388.001,372.001,380.001,380.000.29%788,393
Oct 23, 20251,352.001,378.001,352.001,376.001,376.000.81%1,356,700
Oct 22, 20251,368.001,373.001,343.001,365.001,365.000.59%1,614,806
Oct 21, 20251,328.001,362.001,328.001,357.001,357.001.04%924,601
Oct 20, 20251,342.001,352.001,334.001,343.001,343.000.37%1,778,368
Oct 17, 20251,348.001,355.001,331.001,338.001,338.00-2.41%1,953,616
Oct 16, 20251,381.001,386.001,359.001,371.001,371.00-0.51%528,088
Oct 15, 20251,413.001,413.001,376.001,378.001,378.00-1.85%751,638
Oct 14, 20251,400.001,411.001,396.001,404.001,404.000.36%709,452
Oct 13, 20251,404.001,406.001,389.001,399.001,399.000.07%1,209,283
Oct 10, 20251,413.001,415.001,397.001,398.001,398.00-0.64%636,680
Oct 9, 20251,416.001,419.001,396.001,407.001,407.00-1,401,314
Oct 8, 20251,396.001,411.001,394.001,407.001,407.000.79%817,286
Oct 7, 20251,389.001,401.001,389.001,396.001,396.000.43%663,744
Oct 6, 20251,398.001,399.001,385.001,390.001,390.000.36%524,943
Oct 3, 20251,376.001,389.001,363.661,385.001,385.000.87%538,422
Oct 2, 20251,391.001,395.001,370.001,373.001,373.00-1.01%2,184,482
Oct 1, 20251,365.001,389.001,365.001,387.001,387.001.31%876,527
Sep 30, 20251,357.001,377.001,340.001,369.001,369.001.41%1,108,692
Sep 29, 20251,351.001,358.001,339.001,350.001,350.000.60%739,025
Sep 26, 20251,329.001,342.001,318.001,342.001,342.001.82%935,289
Sep 25, 20251,299.001,328.001,299.001,318.001,318.000.30%650,266
Sep 24, 20251,330.001,330.001,310.001,314.001,314.00-0.53%500,212
Sep 23, 20251,333.001,333.001,321.001,321.001,321.00-0.23%1,421,416
Sep 22, 20251,314.001,326.001,305.001,324.001,324.000.61%1,708,738
Sep 19, 20251,312.001,322.001,303.751,316.001,316.000.77%1,358,308
Sep 18, 20251,302.001,310.001,298.001,306.001,306.000.31%1,212,548
Sep 17, 20251,306.001,313.001,300.001,302.001,302.00-0.23%931,473
Sep 16, 20251,317.001,322.001,305.001,305.001,305.00-0.68%3,678,472
Sep 15, 20251,309.001,327.001,309.001,314.001,314.000.61%4,319,715
Sep 12, 20251,290.001,323.001,289.001,306.001,306.001.63%756,584
Sep 11, 20251,285.001,300.001,282.001,285.001,285.000.47%639,041
Sep 10, 20251,286.001,300.001,279.001,279.001,279.00-0.54%704,384
Sep 9, 20251,303.001,303.001,285.001,286.001,286.00-0.62%580,197
Sep 8, 20251,291.001,295.001,281.001,294.001,294.000.78%551,482
Sep 5, 20251,295.001,304.001,284.001,284.001,284.00-0.77%510,741
Sep 4, 20251,267.001,307.001,267.001,294.001,294.001.65%823,452
Sep 3, 20251,274.001,287.001,257.181,273.001,273.00-0.78%1,004,338
Sep 2, 20251,298.001,306.001,278.001,283.001,283.00-1.16%649,782
Sep 1, 20251,309.001,312.001,290.001,298.001,298.00-0.54%669,012
Aug 29, 20251,318.001,318.001,305.001,305.001,305.00-0.91%976,041
Aug 28, 20251,334.001,337.001,313.001,317.001,317.00-1.20%439,539
Aug 27, 20251,320.001,333.501,318.001,333.001,333.000.68%477,156
Aug 26, 20251,328.001,339.001,313.001,324.001,324.00-1.05%1,409,363
Aug 22, 20251,336.001,350.001,332.001,338.001,338.00-0.30%380,472
Aug 21, 20251,349.001,349.001,331.001,342.001,342.000.15%2,380,729
Aug 20, 20251,320.001,343.001,318.001,340.001,340.001.52%3,138,264
Aug 19, 20251,322.001,326.001,315.001,320.001,320.000.23%3,203,295
Aug 18, 20251,310.001,329.001,310.001,317.001,317.00-0.23%3,108,095