Hiscox Ltd (LON:HSX)
London · Delayed Price · Currency is GBP · Price in GBX 1,848.00
+2.00 (0.11%)
Jul 28, 2026, 11:37 AM GMT
Hiscox Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 1,847.00 | 1,854.00 | 1,837.00 | 1,846.00 | 1,846.00 | 0.33% | 1,203,840 |
| Jul 24, 2026 | 1,795.00 | 1,840.00 | 1,795.00 | 1,840.00 | 1,840.00 | 2.45% | 1,236,243 |
| Jul 23, 2026 | 1,824.00 | 1,826.00 | 1,787.80 | 1,796.00 | 1,796.00 | -1.59% | 1,036,847 |
| Jul 22, 2026 | 1,830.00 | 1,847.00 | 1,820.00 | 1,825.00 | 1,825.00 | -0.16% | 1,349,740 |
| Jul 21, 2026 | 1,847.00 | 1,857.00 | 1,813.00 | 1,828.00 | 1,828.00 | -1.67% | 1,385,228 |
| Jul 20, 2026 | 1,872.00 | 1,877.00 | 1,854.50 | 1,859.00 | 1,859.00 | -0.96% | 715,483 |
| Jul 17, 2026 | 1,870.00 | 1,884.00 | 1,860.00 | 1,877.00 | 1,877.00 | 0.37% | 576,612 |
| Jul 16, 2026 | 1,858.00 | 1,874.00 | 1,847.00 | 1,870.00 | 1,870.00 | -0.37% | 370,944 |
| Jul 15, 2026 | 1,847.00 | 1,877.00 | 1,845.00 | 1,877.00 | 1,877.00 | 1.13% | 1,004,300 |
| Jul 14, 2026 | 1,846.00 | 1,856.00 | 1,838.00 | 1,856.00 | 1,856.00 | 0.32% | 1,265,502 |
| Jul 13, 2026 | 1,856.00 | 1,868.00 | 1,850.00 | 1,850.00 | 1,850.00 | -0.32% | 898,949 |
| Jul 10, 2026 | 1,904.00 | 1,904.00 | 1,856.00 | 1,856.00 | 1,856.00 | -2.26% | 692,672 |
| Jul 9, 2026 | 1,862.00 | 1,899.00 | 1,862.00 | 1,899.00 | 1,899.00 | 1.55% | 818,248 |
| Jul 8, 2026 | 1,880.00 | 1,887.00 | 1,858.00 | 1,870.00 | 1,870.00 | -0.27% | 633,489 |
| 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 |