Hiscox Ltd (LON:HSX)
London · Delayed Price · Currency is GBP · Price in GBX 1,634.00
+84.00 (5.42%)
May 7, 2026, 4:35 PM GMT
Hiscox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1,581.00 | 1,646.00 | 1,568.00 | 1,629.48 | - | 5.13% | 356,312 |
| May 6, 2026 | 1,529.00 | 1,557.00 | 1,527.00 | 1,550.00 | 1,550.00 | 1.77% | 916,779 |
| 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% | 347,596 |
| 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 | 1,549.00 | 1,568.00 | 1,568.00 | 1.03% | 524,676 |
| Apr 27, 2026 | 1,559.00 | 1,561.00 | 1,546.00 | 1,552.00 | 1,552.00 | -0.51% | 653,272 |
| Apr 24, 2026 | 1,549.00 | 1,567.00 | 1,549.00 | 1,560.00 | 1,560.00 | -0.19% | 685,762 |
| Apr 23, 2026 | 1,580.00 | 1,582.00 | 1,559.00 | 1,563.00 | 1,563.00 | -1.94% | 1,117,843 |
| Apr 22, 2026 | 1,610.00 | 1,624.00 | 1,594.00 | 1,594.00 | 1,567.42 | -0.93% | 611,303 |
| Apr 21, 2026 | 1,610.00 | 1,624.00 | 1,604.90 | 1,609.00 | 1,582.17 | -0.19% | 2,268,872 |
| Apr 20, 2026 | 1,596.00 | 1,615.00 | 1,589.00 | 1,612.00 | 1,585.12 | 0.25% | 593,881 |
| Apr 17, 2026 | 1,599.00 | 1,608.00 | 1,592.00 | 1,608.00 | 1,581.19 | 0.69% | 2,109,493 |
| Apr 16, 2026 | 1,586.00 | 1,614.00 | 1,586.00 | 1,597.00 | 1,570.37 | 0.50% | 505,224 |
| Apr 15, 2026 | 1,622.00 | 1,622.00 | 1,572.00 | 1,589.00 | 1,562.51 | 0.32% | 1,496,114 |
| Apr 14, 2026 | 1,579.00 | 1,590.00 | 1,570.00 | 1,584.00 | 1,557.59 | 0.51% | 2,441,774 |
| Apr 13, 2026 | 1,577.00 | 1,583.00 | 1,567.00 | 1,576.00 | 1,549.72 | -0.06% | 1,097,176 |
| Apr 10, 2026 | 1,608.00 | 1,617.00 | 1,577.00 | 1,577.00 | 1,550.71 | -1.87% | 3,210,037 |
| Apr 9, 2026 | 1,578.00 | 1,607.00 | 1,577.00 | 1,607.00 | 1,580.21 | 1.97% | 1,622,381 |
| Apr 8, 2026 | 1,591.00 | 1,596.00 | 1,573.00 | 1,576.00 | 1,549.72 | 1.42% | 1,005,252 |
| Apr 7, 2026 | 1,552.00 | 1,581.00 | 1,540.00 | 1,554.00 | 1,528.09 | -0.26% | 1,471,882 |
| Apr 2, 2026 | 1,534.00 | 1,565.00 | 1,525.00 | 1,558.00 | 1,532.02 | 1.10% | 2,309,381 |
| Apr 1, 2026 | 1,534.00 | 1,541.00 | 1,517.00 | 1,541.00 | 1,515.31 | 1.99% | 2,727,069 |
| Mar 31, 2026 | 1,513.00 | 1,531.00 | 1,503.00 | 1,511.00 | 1,485.81 | -0.26% | 899,195 |
| Mar 30, 2026 | 1,505.00 | 1,518.00 | 1,492.00 | 1,515.00 | 1,489.74 | 0.33% | 946,230 |
| Mar 27, 2026 | 1,533.00 | 1,537.00 | 1,507.00 | 1,510.00 | 1,484.82 | -0.98% | 800,104 |
| Mar 26, 2026 | 1,528.00 | 1,533.00 | 1,506.00 | 1,525.00 | 1,499.57 | -0.91% | 503,204 |
| Mar 25, 2026 | 1,525.00 | 1,539.00 | 1,513.00 | 1,539.00 | 1,513.34 | 2.06% | 655,991 |
| Mar 24, 2026 | 1,506.00 | 1,517.00 | 1,496.00 | 1,508.00 | 1,482.86 | 0.80% | 966,598 |
| Mar 23, 2026 | 1,486.00 | 1,524.00 | 1,464.00 | 1,496.00 | 1,471.06 | -1.12% | 871,804 |
| Mar 20, 2026 | 1,523.00 | 1,528.00 | 1,499.00 | 1,513.00 | 1,487.77 | - | 4,641,271 |
| Mar 19, 2026 | 1,527.00 | 1,549.00 | 1,513.00 | 1,513.00 | 1,487.77 | -2.32% | 1,988,928 |
| Mar 18, 2026 | 1,559.00 | 1,566.00 | 1,534.00 | 1,549.00 | 1,523.17 | -0.13% | 1,830,742 |
| Mar 17, 2026 | 1,525.00 | 1,551.00 | 1,515.00 | 1,551.00 | 1,525.14 | 1.84% | 1,589,860 |
| Mar 16, 2026 | 1,496.00 | 1,524.00 | 1,492.00 | 1,523.00 | 1,497.61 | 2.15% | 756,782 |
| Mar 13, 2026 | 1,488.00 | 1,499.00 | 1,475.00 | 1,491.00 | 1,466.14 | 0.47% | 675,549 |
| Mar 12, 2026 | 1,466.00 | 1,488.00 | 1,465.00 | 1,484.00 | 1,459.26 | 0.54% | 1,211,267 |
| Mar 11, 2026 | 1,466.00 | 1,480.00 | 1,463.00 | 1,476.00 | 1,451.39 | 0.14% | 456,659 |
| Mar 10, 2026 | 1,474.00 | 1,494.00 | 1,471.00 | 1,474.00 | 1,449.42 | 1.52% | 2,637,272 |
| Mar 9, 2026 | 1,448.00 | 1,458.00 | 1,427.00 | 1,452.00 | 1,427.79 | -0.62% | 4,108,553 |
| Mar 6, 2026 | 1,471.00 | 1,484.00 | 1,436.00 | 1,461.00 | 1,436.64 | -0.61% | 644,069 |
| Mar 5, 2026 | 1,480.00 | 1,488.00 | 1,463.00 | 1,470.00 | 1,445.49 | -0.81% | 959,479 |
| Mar 4, 2026 | 1,487.00 | 1,495.00 | 1,473.00 | 1,482.00 | 1,457.29 | -0.20% | 3,265,297 |
| Mar 3, 2026 | 1,526.00 | 1,531.00 | 1,469.00 | 1,485.00 | 1,460.24 | -3.38% | 1,369,690 |
| Mar 2, 2026 | 1,537.00 | 1,541.00 | 1,509.00 | 1,537.00 | 1,511.37 | -0.71% | 850,396 |
| Feb 27, 2026 | 1,556.00 | 1,556.00 | 1,521.00 | 1,548.00 | 1,522.19 | 0.58% | 1,315,420 |
| Feb 26, 2026 | 1,535.00 | 1,539.00 | 1,515.00 | 1,539.00 | 1,513.34 | - | 767,386 |
| Feb 25, 2026 | 1,532.00 | 1,560.50 | 1,491.00 | 1,539.00 | 1,513.34 | 5.27% | 1,519,150 |
| Feb 24, 2026 | 1,465.00 | 1,475.00 | 1,453.00 | 1,462.00 | 1,437.62 | - | 1,667,380 |