Hiscox Ltd (LON:HSX)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 1,913.00
-67.00 (-3.38%)
Nov 6, 2026, 4:35 PM GMT
Hiscox Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,949.00 | 1,962.00 | 1,913.00 | 1,913.00 | 1,913.00 | -3.38% | 688,291 |
| Nov 5, 2026 | 1,993.00 | 2,008.00 | 1,980.00 | 1,980.00 | 1,980.00 | -0.50% | 4,057,747 |
| Nov 4, 2026 | 1,955.00 | 1,995.00 | 1,950.00 | 1,990.00 | 1,990.00 | 2.63% | 1,197,288 |
| Nov 3, 2026 | 1,883.00 | 1,950.00 | 1,883.00 | 1,939.00 | 1,939.00 | 2.97% | 1,178,863 |
| Nov 2, 2026 | 1,860.00 | 1,890.00 | 1,845.00 | 1,883.00 | 1,883.00 | 0.21% | 827,924 |
| Oct 30, 2026 | 1,860.00 | 1,881.00 | 1,853.00 | 1,879.00 | 1,879.00 | 1.46% | 535,260 |
| Oct 29, 2026 | 1,873.00 | 1,873.00 | 1,837.00 | 1,852.00 | 1,852.00 | 0.43% | 736,321 |
| Oct 28, 2026 | 1,822.00 | 1,844.00 | 1,809.00 | 1,844.00 | 1,844.00 | 1.15% | 1,957,225 |
| Oct 27, 2026 | 1,834.00 | 1,846.00 | 1,815.00 | 1,823.00 | 1,823.00 | -0.71% | 2,578,086 |
| Oct 26, 2026 | 1,818.00 | 1,836.00 | 1,797.00 | 1,836.00 | 1,836.00 | 1.38% | 576,756 |
| Oct 23, 2026 | 1,840.00 | 1,863.00 | 1,790.00 | 1,811.00 | 1,811.00 | -1.90% | 1,159,755 |
| Oct 22, 2026 | 1,845.00 | 1,862.00 | 1,832.00 | 1,846.00 | 1,846.00 | -0.16% | 900,115 |
| Oct 21, 2026 | 1,824.00 | 1,852.00 | 1,824.00 | 1,849.00 | 1,849.00 | 0.60% | 1,031,157 |
| Oct 20, 2026 | 1,852.00 | 1,856.00 | 1,835.00 | 1,838.00 | 1,838.00 | -1.02% | 1,522,268 |
| Oct 19, 2026 | 1,856.00 | 1,869.00 | 1,837.00 | 1,857.00 | 1,857.00 | -0.54% | 744,298 |
| Oct 16, 2026 | 1,847.00 | 1,867.00 | 1,835.00 | 1,867.00 | 1,867.00 | 0.81% | 764,408 |
| Oct 15, 2026 | 1,861.00 | 1,876.00 | 1,848.00 | 1,852.00 | 1,852.00 | -0.16% | 640,617 |
| Oct 14, 2026 | 1,883.00 | 1,883.00 | 1,848.00 | 1,855.00 | 1,855.00 | -1.12% | 790,018 |
| Oct 13, 2026 | 1,874.00 | 1,886.00 | 1,870.00 | 1,876.00 | 1,876.00 | 0.59% | 514,666 |
| Oct 12, 2026 | 1,854.00 | 1,870.00 | 1,849.20 | 1,865.00 | 1,865.00 | 0.97% | 2,279,978 |
| Oct 9, 2026 | 1,829.00 | 1,853.00 | 1,829.00 | 1,847.00 | 1,847.00 | 1.37% | 1,584,488 |
| Oct 8, 2026 | 1,832.00 | 1,842.00 | 1,811.00 | 1,822.00 | 1,822.00 | -0.65% | 1,526,141 |
| Oct 7, 2026 | 1,849.00 | 1,849.00 | 1,833.00 | 1,834.00 | 1,834.00 | -0.86% | 1,030,103 |
| Oct 6, 2026 | 1,860.00 | 1,870.00 | 1,835.00 | 1,850.00 | 1,850.00 | -0.05% | 1,376,613 |
| Oct 5, 2026 | 1,871.00 | 1,884.00 | 1,850.00 | 1,851.00 | 1,851.00 | -0.54% | 814,143 |
| Oct 2, 2026 | 1,850.00 | 1,862.00 | 1,845.00 | 1,861.00 | 1,861.00 | 0.70% | 683,160 |
| Oct 1, 2026 | 1,830.00 | 1,860.00 | 1,821.00 | 1,848.00 | 1,848.00 | -0.32% | 2,293,144 |
| Sep 30, 2026 | 1,879.00 | 1,895.00 | 1,854.00 | 1,854.00 | 1,854.00 | -1.38% | 909,893 |
| Sep 29, 2026 | 1,881.00 | 1,898.00 | 1,877.00 | 1,880.00 | 1,880.00 | -0.05% | 1,046,448 |
| Sep 28, 2026 | 1,879.00 | 1,893.00 | 1,869.00 | 1,881.00 | 1,881.00 | 0.43% | 1,441,558 |
| Sep 25, 2026 | 1,876.00 | 1,887.00 | 1,863.00 | 1,873.00 | 1,873.00 | - | 1,615,363 |
| Sep 24, 2026 | 1,889.00 | 1,889.00 | 1,860.70 | 1,873.00 | 1,873.00 | - | 4,771,609 |
| Sep 23, 2026 | 1,915.00 | 1,915.00 | 1,870.00 | 1,873.00 | 1,873.00 | -1.63% | 539,653 |
| Sep 22, 2026 | 1,944.00 | 1,950.00 | 1,904.00 | 1,904.00 | 1,904.00 | -2.01% | 2,662,396 |
| Sep 21, 2026 | 1,925.00 | 1,952.00 | 1,923.00 | 1,943.00 | 1,943.00 | 0.99% | 638,351 |
| Sep 18, 2026 | 1,937.00 | 1,937.00 | 1,899.00 | 1,924.00 | 1,924.00 | -0.67% | 2,061,460 |
| Sep 17, 2026 | 1,940.00 | 1,940.00 | 1,903.40 | 1,937.00 | 1,937.00 | 2.27% | 2,431,950 |
| Sep 16, 2026 | 1,876.00 | 1,900.00 | 1,876.00 | 1,894.00 | 1,894.00 | 0.32% | 2,174,478 |
| Sep 15, 2026 | 1,880.00 | 1,894.00 | 1,871.00 | 1,888.00 | 1,888.00 | 0.32% | 728,630 |
| Sep 14, 2026 | 1,883.00 | 1,901.00 | 1,875.00 | 1,882.00 | 1,882.00 | 0.48% | 587,664 |
| Sep 11, 2026 | 1,862.00 | 1,888.00 | 1,854.00 | 1,873.00 | 1,873.00 | 1.24% | 582,027 |
| Sep 10, 2026 | 1,853.00 | 1,891.00 | 1,845.00 | 1,850.00 | 1,850.00 | 0.27% | 2,136,688 |
| Sep 9, 2026 | 1,863.00 | 1,869.00 | 1,841.00 | 1,845.00 | 1,845.00 | -1.60% | 2,458,596 |
| Sep 8, 2026 | 1,871.00 | 1,875.00 | 1,845.00 | 1,875.00 | 1,875.00 | 0.91% | 1,949,633 |
| Sep 7, 2026 | 1,875.00 | 1,876.00 | 1,853.00 | 1,858.00 | 1,858.00 | -1.06% | 1,822,786 |
| 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% | 1,350,336 |
| Sep 2, 2026 | 1,873.00 | 1,873.00 | 1,858.00 | 1,862.00 | 1,862.00 | -0.32% | 670,472 |
| 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 |