Hiscox Ltd (LON:HSX)
London · Delayed Price · Currency is GBP · Price in GBX 1,510.00
-15.00 (-0.98%)
At close: Mar 27, 2026
Hiscox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,533.00 | 1,537.00 | 1,507.00 | 1,516.00 | - | -0.59% | 202,059 |
| Mar 26, 2026 | 1,528.00 | 1,533.00 | 1,506.00 | 1,525.00 | 1,525.00 | -0.91% | 503,204 |
| Mar 25, 2026 | 1,525.00 | 1,539.00 | 1,513.00 | 1,539.00 | 1,539.00 | 2.06% | 655,991 |
| Mar 24, 2026 | 1,506.00 | 1,516.00 | 1,497.00 | 1,508.00 | 1,508.00 | 0.80% | 966,597 |
| Mar 23, 2026 | 1,486.00 | 1,524.00 | 1,464.00 | 1,496.00 | 1,496.00 | -1.12% | 871,804 |
| Mar 20, 2026 | 1,523.00 | 1,528.00 | 1,499.00 | 1,513.00 | 1,513.00 | - | 3,122,767 |
| Mar 19, 2026 | 1,527.00 | 1,549.00 | 1,513.00 | 1,513.00 | 1,513.00 | -2.32% | 1,988,928 |
| Mar 18, 2026 | 1,559.00 | 1,566.00 | 1,534.00 | 1,549.00 | 1,549.00 | -0.13% | 1,830,742 |
| Mar 17, 2026 | 1,525.00 | 1,551.00 | 1,515.00 | 1,551.00 | 1,551.00 | 1.84% | 1,589,860 |
| Mar 16, 2026 | 1,496.00 | 1,524.00 | 1,492.00 | 1,523.00 | 1,523.00 | 2.15% | 756,782 |
| Mar 13, 2026 | 1,488.00 | 1,499.00 | 1,475.00 | 1,491.00 | 1,491.00 | 0.47% | 675,549 |
| Mar 12, 2026 | 1,466.00 | 1,488.00 | 1,465.00 | 1,484.00 | 1,484.00 | 0.54% | 1,211,267 |
| Mar 11, 2026 | 1,466.00 | 1,480.00 | 1,463.00 | 1,476.00 | 1,476.00 | 0.14% | 456,659 |
| Mar 10, 2026 | 1,474.00 | 1,494.00 | 1,471.00 | 1,474.00 | 1,474.00 | 1.52% | 2,637,272 |
| Mar 9, 2026 | 1,448.00 | 1,458.00 | 1,427.00 | 1,452.00 | 1,452.00 | -0.62% | 4,108,553 |
| Mar 6, 2026 | 1,471.00 | 1,484.00 | 1,436.00 | 1,461.00 | 1,461.00 | -0.61% | 644,069 |
| Mar 5, 2026 | 1,480.00 | 1,488.00 | 1,463.00 | 1,470.00 | 1,470.00 | -0.81% | 959,479 |
| Mar 4, 2026 | 1,487.00 | 1,495.00 | 1,473.00 | 1,482.00 | 1,482.00 | -0.20% | 3,265,297 |
| Mar 3, 2026 | 1,526.00 | 1,531.00 | 1,469.00 | 1,485.00 | 1,485.00 | -3.38% | 1,369,690 |
| Mar 2, 2026 | 1,537.00 | 1,541.00 | 1,509.00 | 1,537.00 | 1,537.00 | -0.71% | 850,396 |
| Feb 27, 2026 | 1,556.00 | 1,556.00 | 1,521.00 | 1,548.00 | 1,548.00 | 0.58% | 1,315,420 |
| Feb 26, 2026 | 1,535.00 | 1,539.00 | 1,515.00 | 1,539.00 | 1,539.00 | - | 767,386 |
| Feb 25, 2026 | 1,532.00 | 1,560.50 | 1,491.00 | 1,539.00 | 1,539.00 | 5.27% | 1,519,150 |
| Feb 24, 2026 | 1,465.00 | 1,475.00 | 1,453.00 | 1,462.00 | 1,462.00 | - | 1,667,380 |
| Feb 23, 2026 | 1,455.00 | 1,474.00 | 1,453.00 | 1,462.00 | 1,462.00 | -0.14% | 693,769 |
| Feb 20, 2026 | 1,441.00 | 1,467.00 | 1,441.00 | 1,464.00 | 1,464.00 | 0.90% | 812,110 |
| Feb 19, 2026 | 1,460.00 | 1,464.00 | 1,442.00 | 1,451.00 | 1,451.00 | -0.27% | 3,515,616 |
| Feb 18, 2026 | 1,461.00 | 1,470.00 | 1,447.00 | 1,455.00 | 1,455.00 | -0.34% | 578,376 |
| Feb 17, 2026 | 1,459.00 | 1,465.00 | 1,450.00 | 1,460.00 | 1,460.00 | 0.55% | 2,740,270 |
| Feb 16, 2026 | 1,442.00 | 1,455.00 | 1,439.00 | 1,452.00 | 1,452.00 | 0.83% | 1,705,072 |
| Feb 13, 2026 | 1,451.00 | 1,465.00 | 1,431.00 | 1,440.00 | 1,440.00 | -0.48% | 1,277,087 |
| Feb 12, 2026 | 1,442.00 | 1,456.00 | 1,436.00 | 1,447.00 | 1,447.00 | 1.05% | 1,473,456 |
| Feb 11, 2026 | 1,459.00 | 1,459.00 | 1,420.00 | 1,432.00 | 1,432.00 | -1.58% | 1,872,156 |
| Feb 10, 2026 | 1,500.00 | 1,502.19 | 1,447.00 | 1,455.00 | 1,455.00 | -3.26% | 2,641,304 |
| Feb 9, 2026 | 1,512.00 | 1,535.00 | 1,503.00 | 1,504.00 | 1,504.00 | 0.27% | 2,204,604 |
| Feb 6, 2026 | 1,501.00 | 1,520.00 | 1,500.00 | 1,500.00 | 1,500.00 | -0.46% | 518,102 |
| Feb 5, 2026 | 1,542.00 | 1,542.00 | 1,499.00 | 1,507.00 | 1,507.00 | -2.08% | 1,142,011 |
| Feb 4, 2026 | 1,500.00 | 1,555.00 | 1,493.00 | 1,539.00 | 1,539.00 | 3.78% | 1,373,756 |
| Feb 3, 2026 | 1,494.00 | 1,494.00 | 1,475.50 | 1,483.00 | 1,483.00 | -0.60% | 983,131 |
| Feb 2, 2026 | 1,487.00 | 1,500.00 | 1,482.00 | 1,492.00 | 1,492.00 | 0.67% | 2,671,419 |
| Jan 30, 2026 | 1,503.00 | 1,523.00 | 1,477.00 | 1,482.00 | 1,482.00 | -0.87% | 1,603,253 |
| Jan 29, 2026 | 1,497.00 | 1,504.00 | 1,487.66 | 1,495.00 | 1,495.00 | 0.13% | 711,235 |
| Jan 28, 2026 | 1,521.00 | 1,529.00 | 1,487.00 | 1,493.00 | 1,493.00 | -2.29% | 1,670,595 |
| Jan 27, 2026 | 1,525.00 | 1,536.00 | 1,520.00 | 1,528.00 | 1,528.00 | 0.66% | 1,753,745 |
| Jan 26, 2026 | 1,512.00 | 1,530.00 | 1,503.00 | 1,518.00 | 1,518.00 | 0.66% | 1,085,415 |
| 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% | 922,838 |
| 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 |