Hiscox Ltd (LON:HSX)
London · Delayed Price · Currency is GBP · Price in GBX 1,873.00
0.00 (0.00%)
Sep 25, 2026, 4:45 PM GMT
Hiscox Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,876.00 | 1,887.00 | 1,863.00 | 1,873.00 | 1,873.00 | - | 1,615,360 |
| Sep 24, 2026 | 1,889.00 | 1,889.00 | 1,861.00 | 1,873.00 | 1,873.00 | - | 1,398,257 |
| 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 | 1,945.00 | 1,904.00 | 1,904.00 | 1,904.00 | -2.01% | 2,662,395 |
| 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% | 2,011,548 |
| Sep 17, 2026 | 1,940.00 | 1,940.00 | 1,904.00 | 1,937.00 | 1,937.00 | 2.27% | 947,600 |
| 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 |
| 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 | 1,787.58 | 1.12% | 2,647,623 |
| Aug 11, 2026 | 1,800.00 | 1,810.00 | 1,778.00 | 1,780.00 | 1,767.72 | -1.49% | 1,029,894 |
| Aug 10, 2026 | 1,831.00 | 1,831.00 | 1,805.00 | 1,807.00 | 1,794.53 | -1.20% | 2,946,696 |
| Aug 7, 2026 | 1,815.00 | 1,851.00 | 1,804.00 | 1,829.00 | 1,816.38 | 0.99% | 7,083,719 |
| Aug 6, 2026 | 1,796.00 | 1,827.00 | 1,783.00 | 1,811.00 | 1,798.50 | 1.12% | 2,003,506 |
| Aug 5, 2026 | 1,791.00 | 1,836.00 | 1,768.00 | 1,791.00 | 1,778.64 | 0.79% | 2,949,608 |
| Aug 4, 2026 | 1,779.00 | 1,794.00 | 1,768.00 | 1,777.00 | 1,764.74 | - | 1,707,984 |
| Aug 3, 2026 | 1,815.00 | 1,823.00 | 1,777.00 | 1,777.00 | 1,764.74 | -1.77% | 4,179,597 |
| Jul 31, 2026 | 1,812.00 | 1,824.00 | 1,791.00 | 1,809.00 | 1,796.52 | -0.39% | 1,241,131 |
| Jul 30, 2026 | 1,798.00 | 1,834.00 | 1,794.00 | 1,816.00 | 1,803.47 | -0.11% | 777,412 |
| Jul 29, 2026 | 1,821.00 | 1,827.00 | 1,796.00 | 1,818.00 | 1,805.46 | -0.05% | 1,349,895 |
| Jul 28, 2026 | 1,857.00 | 1,863.00 | 1,819.00 | 1,819.00 | 1,806.45 | -1.46% | 2,502,639 |
| Jul 27, 2026 | 1,847.00 | 1,854.00 | 1,818.90 | 1,846.00 | 1,833.26 | 0.33% | 1,203,845 |
| Jul 24, 2026 | 1,795.00 | 1,840.00 | 1,795.00 | 1,840.00 | 1,827.30 | 2.45% | 1,236,243 |
| Jul 23, 2026 | 1,824.00 | 1,826.00 | 1,787.80 | 1,796.00 | 1,783.61 | -1.59% | 1,036,847 |
| Jul 22, 2026 | 1,830.00 | 1,847.00 | 1,820.00 | 1,825.00 | 1,812.41 | -0.16% | 1,714,964 |
| Jul 21, 2026 | 1,847.00 | 1,857.00 | 1,813.00 | 1,828.00 | 1,815.39 | -1.67% | 1,385,228 |
| Jul 20, 2026 | 1,872.00 | 1,877.00 | 1,854.50 | 1,859.00 | 1,846.17 | -0.96% | 715,483 |
| Jul 17, 2026 | 1,870.00 | 1,884.00 | 1,860.00 | 1,877.00 | 1,864.05 | 0.37% | 576,612 |