Hiscox Ltd (LON:HSX)
London · Delayed Price · Currency is GBP · Price in GBX 1,878.00
-5.00 (-0.27%)
Sep 4, 2026, 4:35 PM GMT
Hiscox Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,885.00 | 1,892.00 | 1,875.00 | 1,878.00 | 1,878.00 | -0.27% | 1,228,570 |
| Sep 3, 2026 | 1,860.00 | 1,883.00 | 1,858.00 | 1,883.00 | 1,883.00 | 1.13% | 1,350,335 |
| Sep 2, 2026 | 1,873.00 | 1,873.00 | 1,858.00 | 1,862.00 | 1,862.00 | -0.32% | 670,473 |
| Sep 1, 2026 | 1,845.00 | 1,869.00 | 1,839.00 | 1,868.00 | 1,868.00 | 1.41% | 715,098 |
| Aug 28, 2026 | 1,843.00 | 1,854.00 | 1,834.20 | 1,842.00 | 1,842.00 | 0.38% | 826,904 |
| Aug 27, 2026 | 1,834.00 | 1,841.00 | 1,816.00 | 1,835.00 | 1,835.00 | - | 909,086 |
| Aug 26, 2026 | 1,830.00 | 1,843.00 | 1,825.00 | 1,835.00 | 1,835.00 | 0.44% | 956,712 |
| Aug 25, 2026 | 1,834.00 | 1,847.00 | 1,827.00 | 1,827.00 | 1,827.00 | -0.27% | 1,332,945 |
| Aug 24, 2026 | 1,793.00 | 1,832.00 | 1,792.00 | 1,832.00 | 1,832.00 | 2.06% | 656,529 |
| Aug 21, 2026 | 1,800.00 | 1,803.00 | 1,788.00 | 1,795.00 | 1,795.00 | 0.17% | 592,927 |
| Aug 20, 2026 | 1,771.00 | 1,795.00 | 1,762.00 | 1,792.00 | 1,792.00 | 1.01% | 1,071,934 |
| Aug 19, 2026 | 1,797.00 | 1,804.00 | 1,770.00 | 1,774.00 | 1,774.00 | -1.72% | 1,802,523 |
| Aug 18, 2026 | 1,815.00 | 1,815.00 | 1,795.00 | 1,805.00 | 1,805.00 | 0.06% | 898,205 |
| Aug 17, 2026 | 1,790.00 | 1,817.00 | 1,785.00 | 1,804.00 | 1,804.00 | 0.50% | 768,708 |
| Aug 14, 2026 | 1,787.00 | 1,802.00 | 1,782.00 | 1,795.00 | 1,795.00 | 0.56% | 715,812 |
| Aug 13, 2026 | 1,795.00 | 1,808.00 | 1,781.00 | 1,785.00 | 1,785.00 | -0.14% | 905,719 |
| Aug 12, 2026 | 1,780.00 | 1,804.00 | 1,774.00 | 1,800.00 | 1,787.56 | 1.12% | 2,647,623 |
| 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 | 1,798.49 | 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 | 1,818.90 | 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 | 1,827.29 | 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 | 1,849.30 | 1,866.00 | 1,853.11 | 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 |