Hiscox Ltd (LON:HSX)
London · Delayed Price · Currency is GBP · Price in GBX 1,338.00
-4.00 (-0.30%)
Aug 22, 2025, 6:30 PM BST
Hiscox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1,336.00 | 1,350.00 | 1,332.00 | 1,338.00 | 1,338.00 | -0.30% | 380,470 |
| 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 | 1,311.38 | -0.83% | 646,553 |
| Aug 12, 2025 | 1,342.00 | 1,350.00 | 1,324.00 | 1,333.00 | 1,322.29 | -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 |
| Jul 4, 2025 | 1,248.00 | 1,253.00 | 1,240.00 | 1,251.00 | 1,240.92 | -0.40% | 757,051 |
| Jul 3, 2025 | 1,232.00 | 1,261.00 | 1,232.00 | 1,256.00 | 1,245.88 | 1.87% | 739,726 |
| Jul 2, 2025 | 1,265.00 | 1,267.00 | 1,217.00 | 1,233.00 | 1,223.06 | -1.12% | 1,303,329 |
| Jul 1, 2025 | 1,283.00 | 1,283.00 | 1,239.00 | 1,247.00 | 1,236.95 | -0.64% | 716,702 |
| Jun 30, 2025 | 1,274.00 | 1,279.00 | 1,254.62 | 1,255.00 | 1,244.88 | -1.65% | 814,480 |
| Jun 27, 2025 | 1,255.00 | 1,276.00 | 1,255.00 | 1,276.00 | 1,265.71 | 0.08% | 353,830 |
| Jun 26, 2025 | 1,270.00 | 1,276.00 | 1,259.00 | 1,275.00 | 1,264.72 | 0.55% | 732,138 |
| Jun 25, 2025 | 1,272.00 | 1,273.00 | 1,261.00 | 1,268.00 | 1,257.78 | -0.31% | 891,919 |
| Jun 24, 2025 | 1,279.00 | 1,282.00 | 1,266.00 | 1,272.00 | 1,261.75 | 0.63% | 1,304,149 |
| Jun 23, 2025 | 1,251.00 | 1,272.00 | 1,251.00 | 1,264.00 | 1,253.81 | -0.39% | 6,958,358 |
| Jun 20, 2025 | 1,306.00 | 1,313.00 | 1,269.00 | 1,269.00 | 1,258.77 | 0.55% | 2,692,006 |
| Jun 19, 2025 | 1,274.00 | 1,275.00 | 1,257.00 | 1,262.00 | 1,251.83 | -0.94% | 614,854 |
| Jun 18, 2025 | 1,281.00 | 1,287.00 | 1,269.00 | 1,274.00 | 1,263.73 | - | 470,566 |
| Jun 17, 2025 | 1,281.00 | 1,284.00 | 1,271.00 | 1,274.00 | 1,263.73 | -1.01% | 1,778,442 |
| Jun 16, 2025 | 1,282.00 | 1,291.00 | 1,273.44 | 1,287.00 | 1,276.63 | 0.63% | 460,591 |