Hiscox Ltd (LON:HSX)
London · Delayed Price · Currency is GBP · Price in GBX 1,313.00
-10.00 (-0.76%)
Dec 5, 2025, 4:35 PM BST
Hiscox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 1,381.00 | 1,396.00 | 1,378.00 | 1,396.00 | 1,396.00 | 1.23% | 1,018,477 |
| Nov 10, 2025 | 1,387.00 | 1,387.00 | 1,370.00 | 1,379.00 | 1,379.00 | 0.36% | 1,160,587 |
| Nov 7, 2025 | 1,365.00 | 1,379.00 | 1,356.00 | 1,374.00 | 1,374.00 | 1.48% | 1,025,530 |
| Nov 6, 2025 | 1,357.00 | 1,359.00 | 1,323.00 | 1,354.00 | 1,354.00 | -1.46% | 1,592,670 |
| Nov 5, 2025 | 1,359.00 | 1,382.00 | 1,354.00 | 1,374.00 | 1,374.00 | 1.18% | 2,077,839 |
| Nov 4, 2025 | 1,357.00 | 1,359.00 | 1,336.00 | 1,358.00 | 1,358.00 | -0.44% | 2,028,080 |
| Nov 3, 2025 | 1,376.00 | 1,384.00 | 1,364.00 | 1,364.00 | 1,364.00 | -0.80% | 621,982 |
| Oct 31, 2025 | 1,402.00 | 1,410.00 | 1,371.00 | 1,375.00 | 1,375.00 | -2.07% | 1,065,116 |
| Oct 30, 2025 | 1,389.00 | 1,411.00 | 1,381.00 | 1,404.00 | 1,404.00 | 1.45% | 1,050,861 |
| Oct 29, 2025 | 1,386.00 | 1,404.00 | 1,374.00 | 1,384.00 | 1,384.00 | -0.36% | 1,023,245 |
| Oct 28, 2025 | 1,402.00 | 1,404.60 | 1,383.33 | 1,389.00 | 1,389.00 | -0.71% | 626,661 |
| Oct 27, 2025 | 1,382.00 | 1,402.00 | 1,382.00 | 1,399.00 | 1,399.00 | 1.38% | 695,728 |
| Oct 24, 2025 | 1,384.00 | 1,388.00 | 1,372.00 | 1,380.00 | 1,380.00 | 0.29% | 788,394 |
| Oct 23, 2025 | 1,352.00 | 1,378.00 | 1,352.00 | 1,376.00 | 1,376.00 | 0.81% | 1,356,701 |
| Oct 22, 2025 | 1,368.00 | 1,373.00 | 1,343.00 | 1,365.00 | 1,365.00 | 0.59% | 1,508,857 |
| 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% | 1,778,369 |
| Oct 17, 2025 | 1,348.00 | 1,355.00 | 1,331.00 | 1,338.00 | 1,338.00 | -2.41% | 1,953,617 |
| Oct 16, 2025 | 1,381.00 | 1,386.00 | 1,359.00 | 1,371.00 | 1,371.00 | -0.51% | 528,089 |
| 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 | 1,416.00 | 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 | 1,388.00 | 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% | 524,944 |
| 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% | 876,528 |
| 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 |