Hiscox Ltd (LON:HSX)
London · Delayed Price · Currency is GBP · Price in GBX 1,875.00
+9.00 (0.48%)
Jul 7, 2026, 4:35 PM GMT
Hiscox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 1,863.00 | 1,887.00 | 1,862.00 | 1,875.00 | 1,875.00 | 0.48% | 639,520 |
| Jul 6, 2026 | 1,853.00 | 1,874.00 | 1,849.33 | 1,866.00 | 1,866.00 | 0.65% | 827,951 |
| Jul 3, 2026 | 1,857.00 | 1,862.00 | 1,839.00 | 1,854.00 | 1,854.00 | 0.16% | 458,831 |
| Jul 2, 2026 | 1,834.00 | 1,858.00 | 1,834.00 | 1,851.00 | 1,851.00 | 0.22% | 777,674 |
| Jul 1, 2026 | 1,843.00 | 1,859.00 | 1,832.00 | 1,847.00 | 1,847.00 | - | 746,265 |
| Jun 30, 2026 | 1,861.00 | 1,871.00 | 1,846.00 | 1,847.00 | 1,847.00 | -0.11% | 938,083 |
| Jun 29, 2026 | 1,840.00 | 1,861.00 | 1,840.00 | 1,849.00 | 1,849.00 | -0.43% | 1,253,132 |
| Jun 26, 2026 | 1,849.00 | 1,865.00 | 1,845.00 | 1,857.00 | 1,857.00 | -0.21% | 938,694 |
| Jun 25, 2026 | 1,808.00 | 1,861.10 | 1,805.00 | 1,861.00 | 1,861.00 | 2.82% | 1,311,805 |
| Jun 24, 2026 | 1,792.00 | 1,814.00 | 1,780.00 | 1,810.00 | 1,810.00 | 0.78% | 684,461 |
| Jun 23, 2026 | 1,790.00 | 1,804.00 | 1,773.00 | 1,796.00 | 1,796.00 | -0.06% | 841,079 |
| Jun 22, 2026 | 1,779.00 | 1,814.00 | 1,779.00 | 1,797.00 | 1,797.00 | 0.96% | 955,911 |
| Jun 19, 2026 | 1,760.00 | 1,780.00 | 1,755.00 | 1,780.00 | 1,780.00 | 0.91% | 2,202,949 |
| Jun 18, 2026 | 1,790.00 | 1,794.00 | 1,764.00 | 1,764.00 | 1,764.00 | -1.29% | 996,020 |
| Jun 17, 2026 | 1,778.00 | 1,797.00 | 1,768.00 | 1,787.00 | 1,787.00 | 0.28% | 563,460 |
| Jun 16, 2026 | 1,771.00 | 1,782.00 | 1,758.00 | 1,782.00 | 1,782.00 | 1.54% | 975,401 |
| Jun 15, 2026 | 1,760.00 | 1,772.00 | 1,748.00 | 1,755.00 | 1,755.00 | -0.34% | 680,117 |
| Jun 12, 2026 | 1,750.00 | 1,770.00 | 1,746.00 | 1,761.00 | 1,761.00 | 0.74% | 923,375 |
| Jun 11, 2026 | 1,737.00 | 1,758.00 | 1,733.00 | 1,748.00 | 1,748.00 | 0.69% | 703,451 |
| Jun 10, 2026 | 1,725.00 | 1,749.00 | 1,711.00 | 1,736.00 | 1,736.00 | 1.11% | 684,020 |
| Jun 9, 2026 | 1,739.00 | 1,747.00 | 1,717.00 | 1,717.00 | 1,717.00 | -0.87% | 927,075 |
| Jun 8, 2026 | 1,718.00 | 1,746.00 | 1,713.00 | 1,732.00 | 1,732.00 | 0.87% | 4,470,907 |
| Jun 5, 2026 | 1,730.00 | 1,739.00 | 1,685.30 | 1,717.00 | 1,717.00 | -2.11% | 1,504,481 |
| Jun 4, 2026 | 1,748.00 | 1,762.00 | 1,741.00 | 1,754.00 | 1,754.00 | 0.06% | 835,220 |
| Jun 3, 2026 | 1,763.00 | 1,763.00 | 1,747.00 | 1,753.00 | 1,753.00 | -0.62% | 2,337,906 |
| Jun 2, 2026 | 1,749.00 | 1,767.00 | 1,733.00 | 1,764.00 | 1,764.00 | 1.03% | 913,886 |
| Jun 1, 2026 | 1,744.00 | 1,755.00 | 1,731.00 | 1,746.00 | 1,746.00 | -0.17% | 3,212,238 |
| May 29, 2026 | 1,770.00 | 1,772.00 | 1,749.00 | 1,749.00 | 1,749.00 | -0.91% | 1,636,430 |
| May 28, 2026 | 1,799.00 | 1,799.00 | 1,753.00 | 1,765.00 | 1,765.00 | -2.16% | 822,515 |
| May 27, 2026 | 1,810.00 | 1,823.00 | 1,799.50 | 1,804.00 | 1,804.00 | -0.61% | 1,876,188 |
| May 26, 2026 | 1,800.00 | 1,836.00 | 1,800.00 | 1,815.00 | 1,815.00 | -0.06% | 1,232,933 |
| May 22, 2026 | 1,834.00 | 1,847.00 | 1,815.00 | 1,816.00 | 1,816.00 | -0.93% | 1,170,314 |
| May 21, 2026 | 1,835.00 | 1,848.00 | 1,828.00 | 1,833.00 | 1,833.00 | -0.65% | 2,700,263 |
| May 20, 2026 | 1,856.00 | 1,861.00 | 1,828.00 | 1,845.00 | 1,845.00 | -0.75% | 1,119,603 |
| May 19, 2026 | 1,873.00 | 1,876.00 | 1,843.00 | 1,859.00 | 1,859.00 | 0.22% | 1,672,347 |
| May 18, 2026 | 1,834.00 | 1,876.00 | 1,795.40 | 1,855.00 | 1,855.00 | 0.76% | 1,805,545 |
| May 15, 2026 | 1,640.00 | 1,890.00 | 1,622.50 | 1,841.00 | 1,841.00 | 12.32% | 4,973,210 |
| May 14, 2026 | 1,630.00 | 1,652.00 | 1,625.50 | 1,639.00 | 1,639.00 | 0.80% | 1,019,385 |
| May 13, 2026 | 1,619.00 | 1,638.00 | 1,618.00 | 1,626.00 | 1,626.00 | 0.62% | 980,469 |
| May 12, 2026 | 1,615.00 | 1,619.00 | 1,594.00 | 1,616.00 | 1,616.00 | -0.55% | 788,885 |
| May 11, 2026 | 1,629.00 | 1,647.00 | 1,619.00 | 1,625.00 | 1,625.00 | 0.06% | 964,682 |
| May 8, 2026 | 1,619.00 | 1,645.00 | 1,614.00 | 1,624.00 | 1,624.00 | -0.61% | 1,179,094 |
| May 7, 2026 | 1,581.00 | 1,646.00 | 1,568.00 | 1,634.00 | 1,634.00 | 5.42% | 1,768,336 |
| May 6, 2026 | 1,529.00 | 1,557.00 | 1,527.00 | 1,550.00 | 1,550.00 | 1.77% | 1,216,784 |
| May 5, 2026 | 1,545.00 | 1,546.00 | 1,514.00 | 1,523.00 | 1,523.00 | -1.68% | 593,130 |
| May 1, 2026 | 1,542.00 | 1,553.00 | 1,532.00 | 1,549.00 | 1,549.00 | 0.06% | 348,310 |
| Apr 30, 2026 | 1,536.00 | 1,554.00 | 1,530.00 | 1,548.00 | 1,548.00 | 0.58% | 900,563 |
| Apr 29, 2026 | 1,574.00 | 1,580.00 | 1,534.00 | 1,539.00 | 1,539.00 | -1.85% | 655,047 |
| Apr 28, 2026 | 1,556.00 | 1,568.00 | 1,546.90 | 1,568.00 | 1,568.00 | 1.03% | 2,095,436 |
| Apr 27, 2026 | 1,559.00 | 1,561.00 | 1,546.00 | 1,552.00 | 1,552.00 | -0.51% | 2,331,274 |