Hiscox Ltd (LON:HSX)
London · Delayed Price · Currency is GBP · Price in GBX 1,782.00
+27.00 (1.54%)
Jun 16, 2026, 4:35 PM GMT
Hiscox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 1,549.00 | 1,567.00 | 1,549.00 | 1,560.00 | 1,560.00 | -0.19% | 4,129,767 |
| Apr 23, 2026 | 1,580.00 | 1,582.00 | 1,559.00 | 1,563.00 | 1,563.00 | -0.27% | 1,117,845 |
| Apr 22, 2026 | 1,610.00 | 1,624.00 | 1,594.00 | 1,594.00 | 1,567.26 | -0.93% | 611,303 |
| Apr 21, 2026 | 1,610.00 | 1,624.00 | 1,604.90 | 1,609.00 | 1,582.01 | -0.19% | 2,268,872 |
| Apr 20, 2026 | 1,596.00 | 1,615.00 | 1,589.00 | 1,612.00 | 1,584.96 | 0.25% | 593,881 |
| Apr 17, 2026 | 1,599.00 | 1,608.00 | 1,592.00 | 1,608.00 | 1,581.03 | 0.69% | 2,109,493 |
| Apr 16, 2026 | 1,586.00 | 1,614.00 | 1,586.00 | 1,597.00 | 1,570.21 | 0.50% | 505,224 |
| Apr 15, 2026 | 1,622.00 | 1,622.00 | 1,572.00 | 1,589.00 | 1,562.34 | 0.32% | 1,496,114 |
| Apr 14, 2026 | 1,579.00 | 1,590.00 | 1,570.00 | 1,584.00 | 1,557.43 | 0.51% | 2,441,774 |
| Apr 13, 2026 | 1,577.00 | 1,583.00 | 1,567.00 | 1,576.00 | 1,549.56 | -0.06% | 1,097,176 |
| Apr 10, 2026 | 1,608.00 | 1,617.00 | 1,577.00 | 1,577.00 | 1,550.55 | -1.87% | 3,210,037 |
| Apr 9, 2026 | 1,578.00 | 1,607.00 | 1,577.00 | 1,607.00 | 1,580.04 | 1.97% | 1,622,381 |
| Apr 8, 2026 | 1,591.00 | 1,596.00 | 1,573.00 | 1,576.00 | 1,549.56 | 1.42% | 1,005,252 |
| Apr 7, 2026 | 1,552.00 | 1,581.00 | 1,540.00 | 1,554.00 | 1,527.93 | -0.26% | 1,471,882 |
| Apr 2, 2026 | 1,534.00 | 1,565.00 | 1,525.00 | 1,558.00 | 1,531.86 | 1.10% | 2,309,381 |