Hiscox Ltd (LON:HSX)
London · Delayed Price · Currency is GBP · Price in GBX 1,807.00
+12.00 (0.67%)
Aug 17, 2026, 1:08 PM GMT
Hiscox Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 1,790.00 | 1,805.00 | 1,790.00 | 1,805.00 | - | 0.56% | - |
| Aug 14, 2026 | 1,787.00 | 1,802.00 | 1,782.00 | 1,795.00 | 1,795.00 | 0.56% | 715,809 |
| Aug 13, 2026 | 1,795.00 | 1,808.00 | 1,781.00 | 1,785.00 | 1,785.00 | -0.14% | 893,742 |
| Aug 12, 2026 | 1,780.00 | 1,804.00 | 1,774.00 | 1,800.00 | 1,787.56 | 1.12% | 2,647,620 |
| Aug 11, 2026 | 1,800.00 | 1,810.00 | 1,778.00 | 1,780.00 | 1,767.70 | -1.49% | 1,029,894 |
| Aug 10, 2026 | 1,831.00 | 1,831.00 | 1,805.00 | 1,807.00 | 1,794.51 | -1.20% | 2,946,696 |
| Aug 7, 2026 | 1,815.00 | 1,851.00 | 1,804.00 | 1,829.00 | 1,816.36 | 0.99% | 7,083,719 |
| Aug 6, 2026 | 1,796.00 | 1,827.00 | 1,783.00 | 1,811.00 | 1,798.48 | 1.12% | 2,003,506 |
| Aug 5, 2026 | 1,791.00 | 1,836.00 | 1,768.00 | 1,791.00 | 1,778.62 | 0.79% | 2,949,608 |
| Aug 4, 2026 | 1,779.00 | 1,794.00 | 1,768.00 | 1,777.00 | 1,764.72 | - | 1,707,984 |
| Aug 3, 2026 | 1,815.00 | 1,823.00 | 1,777.00 | 1,777.00 | 1,764.72 | -1.77% | 4,179,597 |
| Jul 31, 2026 | 1,812.00 | 1,824.00 | 1,791.00 | 1,809.00 | 1,796.50 | -0.39% | 1,241,131 |
| Jul 30, 2026 | 1,798.00 | 1,834.00 | 1,794.00 | 1,816.00 | 1,803.45 | -0.11% | 777,412 |
| Jul 29, 2026 | 1,821.00 | 1,827.00 | 1,796.00 | 1,818.00 | 1,805.44 | -0.05% | 1,349,895 |
| Jul 28, 2026 | 1,857.00 | 1,863.00 | 1,819.00 | 1,819.00 | 1,806.43 | -1.46% | 2,502,639 |
| Jul 27, 2026 | 1,847.00 | 1,854.00 | 1,818.88 | 1,846.00 | 1,833.24 | 0.33% | 1,203,845 |
| Jul 24, 2026 | 1,795.00 | 1,840.00 | 1,795.00 | 1,840.00 | 1,827.28 | 2.45% | 1,236,243 |
| Jul 23, 2026 | 1,824.00 | 1,826.00 | 1,787.80 | 1,796.00 | 1,783.59 | -1.59% | 1,036,847 |
| Jul 22, 2026 | 1,830.00 | 1,847.00 | 1,820.00 | 1,825.00 | 1,812.39 | -0.16% | 1,714,964 |
| Jul 21, 2026 | 1,847.00 | 1,857.00 | 1,813.00 | 1,828.00 | 1,815.37 | -1.67% | 1,385,228 |
| Jul 20, 2026 | 1,872.00 | 1,877.00 | 1,854.50 | 1,859.00 | 1,846.15 | -0.96% | 715,483 |
| Jul 17, 2026 | 1,870.00 | 1,884.00 | 1,860.00 | 1,877.00 | 1,864.03 | 0.37% | 576,612 |
| Jul 16, 2026 | 1,858.00 | 1,874.00 | 1,847.00 | 1,870.00 | 1,857.08 | -0.37% | 370,944 |
| Jul 15, 2026 | 1,847.00 | 1,877.00 | 1,845.00 | 1,877.00 | 1,864.03 | 1.13% | 2,039,218 |
| Jul 14, 2026 | 1,846.00 | 1,856.00 | 1,838.00 | 1,856.00 | 1,843.17 | 0.32% | 1,265,502 |
| Jul 13, 2026 | 1,856.00 | 1,868.00 | 1,850.00 | 1,850.00 | 1,837.22 | -0.32% | 898,949 |
| Jul 10, 2026 | 1,904.00 | 1,904.00 | 1,856.00 | 1,856.00 | 1,843.17 | -2.26% | 692,672 |
| Jul 9, 2026 | 1,862.00 | 1,899.00 | 1,862.00 | 1,899.00 | 1,885.88 | 1.55% | 818,249 |
| Jul 8, 2026 | 1,880.00 | 1,887.00 | 1,858.00 | 1,870.00 | 1,857.08 | -0.27% | 633,490 |
| Jul 7, 2026 | 1,863.00 | 1,887.00 | 1,862.00 | 1,875.00 | 1,862.04 | 0.48% | 639,520 |
| Jul 6, 2026 | 1,853.00 | 1,874.00 | 1,849.33 | 1,866.00 | 1,853.10 | 0.65% | 827,951 |
| Jul 3, 2026 | 1,857.00 | 1,862.00 | 1,839.00 | 1,854.00 | 1,841.19 | 0.16% | 458,831 |
| Jul 2, 2026 | 1,834.00 | 1,858.00 | 1,834.00 | 1,851.00 | 1,838.21 | 0.22% | 777,674 |
| Jul 1, 2026 | 1,843.00 | 1,859.00 | 1,832.00 | 1,847.00 | 1,834.24 | - | 746,265 |
| Jun 30, 2026 | 1,861.00 | 1,871.00 | 1,846.00 | 1,847.00 | 1,834.24 | -0.11% | 938,083 |
| Jun 29, 2026 | 1,840.00 | 1,861.00 | 1,840.00 | 1,849.00 | 1,836.22 | -0.43% | 1,253,132 |
| Jun 26, 2026 | 1,849.00 | 1,865.00 | 1,845.00 | 1,857.00 | 1,844.17 | -0.21% | 938,694 |
| Jun 25, 2026 | 1,808.00 | 1,861.09 | 1,805.00 | 1,861.00 | 1,848.14 | 2.82% | 1,311,805 |
| Jun 24, 2026 | 1,792.00 | 1,814.00 | 1,780.00 | 1,810.00 | 1,797.49 | 0.78% | 684,461 |
| Jun 23, 2026 | 1,790.00 | 1,804.00 | 1,773.00 | 1,796.00 | 1,783.59 | -0.06% | 841,079 |
| Jun 22, 2026 | 1,779.00 | 1,814.00 | 1,779.00 | 1,797.00 | 1,784.58 | 0.96% | 955,911 |
| Jun 19, 2026 | 1,760.00 | 1,780.00 | 1,755.00 | 1,780.00 | 1,767.70 | 0.91% | 2,202,949 |
| Jun 18, 2026 | 1,790.00 | 1,794.00 | 1,764.00 | 1,764.00 | 1,751.81 | -1.29% | 996,020 |
| Jun 17, 2026 | 1,778.00 | 1,797.00 | 1,768.00 | 1,787.00 | 1,774.65 | 0.28% | 563,460 |
| Jun 16, 2026 | 1,771.00 | 1,782.00 | 1,758.00 | 1,782.00 | 1,769.69 | 1.54% | 975,401 |
| Jun 15, 2026 | 1,760.00 | 1,772.00 | 1,748.00 | 1,755.00 | 1,742.87 | -0.34% | 680,117 |
| Jun 12, 2026 | 1,750.00 | 1,770.00 | 1,746.00 | 1,761.00 | 1,748.83 | 0.74% | 923,375 |
| Jun 11, 2026 | 1,737.00 | 1,758.00 | 1,733.00 | 1,748.00 | 1,735.92 | 0.69% | 703,451 |
| Jun 10, 2026 | 1,725.00 | 1,749.00 | 1,711.00 | 1,736.00 | 1,724.00 | 1.11% | 684,020 |
| Jun 9, 2026 | 1,739.00 | 1,747.00 | 1,717.00 | 1,717.00 | 1,705.13 | -0.87% | 927,075 |