Hiscox Ltd (LON:HSX)
London · Delayed Price · Currency is GBP · Price in GBX 1,804.00
-11.00 (-0.61%)
May 27, 2026, 4:48 PM GMT
Hiscox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,810.00 | 1,823.00 | 1,805.00 | 1,808.00 | - | -0.39% | 89,866 |
| May 26, 2026 | 1,800.00 | 1,836.00 | 1,800.00 | 1,815.00 | 1,815.00 | -0.06% | 1,238,583 |
| 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 | 1,795.39 | 1,855.00 | 1,855.00 | 0.76% | 1,805,545 |
| May 15, 2026 | 1,640.00 | 1,890.00 | 1,622.55 | 1,841.00 | 1,841.00 | 12.32% | 4,973,210 |
| May 14, 2026 | 1,630.00 | 1,652.00 | 1,625.46 | 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 | 1,546.85 | 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 | -0.28% | 1,117,845 |
| 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 |