Hiscox Ltd HSX
LSE · United Kingdom · Finance
GBp 1,855.00+1.00 (+0.05%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 1,855.00 | +0.05% | GBp 1,830.00 | GBp 1,857.00 | GBp 1,821.00 | 1.07M |
| 2026-09-30 | GBp 1,854.00 | -1.38% | GBp 1,879.00 | GBp 1,895.00 | GBp 1,854.00 | 909.89K |
| 2026-09-29 | GBp 1,880.00 | -0.05% | GBp 1,881.00 | GBp 1,898.00 | GBp 1,877.00 | 1.05M |
| 2026-09-28 | GBp 1,881.00 | +0.43% | GBp 1,879.00 | GBp 1,893.00 | GBp 1,869.00 |
| 1.44M |
| 2026-09-25 | GBp 1,873.00 | 0.00% | GBp 1,876.00 | GBp 1,887.00 | GBp 1,863.00 | 1.62M |
| 2026-09-24 | GBp 1,873.00 | 0.00% | GBp 1,889.00 | GBp 1,889.00 | GBp 1,860.68 | 4.77M |
| 2026-09-23 | GBp 1,873.00 | -1.63% | GBp 1,915.00 | GBp 1,915.00 | GBp 1,870.00 | 539.65K |
| 2026-09-22 | GBp 1,904.00 | -2.01% | GBp 1,944.00 | GBp 1,950.00 | GBp 1,904.00 | 2.66M |
| 2026-09-21 | GBp 1,943.00 | +0.99% | GBp 1,925.00 | GBp 1,952.00 | GBp 1,923.00 | 638.35K |
| 2026-09-18 | GBp 1,924.00 | -0.67% | GBp 1,937.00 | GBp 1,937.00 | GBp 1,899.00 | 2.06M |
| 2026-09-17 | GBp 1,937.00 | +2.27% | GBp 1,940.00 | GBp 1,940.00 | GBp 1,903.38 | 2.43M |
| 2026-09-16 | GBp 1,894.00 | +0.32% | GBp 1,876.00 | GBp 1,900.00 | GBp 1,876.00 | 2.17M |
| 2026-09-15 | GBp 1,888.00 | +0.32% | GBp 1,880.00 | GBp 1,894.00 | GBp 1,871.00 | 728.63K |
| 2026-09-14 | GBp 1,882.00 | +0.48% | GBp 1,883.00 | GBp 1,901.00 | GBp 1,875.00 | 587.66K |
| 2026-09-11 | GBp 1,873.00 | +1.24% | GBp 1,862.00 | GBp 1,888.00 | GBp 1,854.00 | 582.03K |
| 2026-09-10 | GBp 1,850.00 | +0.27% | GBp 1,853.00 | GBp 1,891.00 | GBp 1,845.00 | 2.14M |
| 2026-09-09 | GBp 1,845.00 | -1.60% | GBp 1,863.00 | GBp 1,869.00 | GBp 1,841.00 | 2.46M |
| 2026-09-08 | GBp 1,875.00 | +0.91% | GBp 1,871.00 | GBp 1,875.00 | GBp 1,845.00 | 1.95M |
| 2026-09-07 | GBp 1,858.00 | -1.06% | GBp 1,875.00 | GBp 1,876.00 | GBp 1,853.00 | 1.82M |
| 2026-09-04 | GBp 1,878.00 | -0.27% | GBp 1,885.00 | GBp 1,892.00 | GBp 1,875.00 | 1.23M |
| 2026-09-03 | GBp 1,883.00 | +1.13% | GBp 1,860.00 | GBp 1,883.00 | GBp 1,858.00 | 1.35M |
| 2026-09-02 | GBp 1,862.00 | -0.32% | GBp 1,873.00 | GBp 1,873.00 | GBp 1,858.00 | 670.47K |
| 2026-09-01 | GBp 1,868.00 | +1.41% | GBp 1,845.00 | GBp 1,869.00 | GBp 1,839.00 | 715.10K |
| 2026-08-28 | GBp 1,842.00 | +0.38% | GBp 1,843.00 | GBp 1,854.00 | GBp 1,834.17 | 826.90K |
| 2026-08-27 | GBp 1,835.00 | 0.00% | GBp 1,834.00 | GBp 1,841.00 | GBp 1,816.00 | 909.09K |
| 2026-08-26 | GBp 1,835.00 | +0.44% | GBp 1,830.00 | GBp 1,843.00 | GBp 1,825.00 | 956.71K |
| 2026-08-25 | GBp 1,827.00 | -0.27% | GBp 1,834.00 | GBp 1,847.00 | GBp 1,827.00 | 1.33M |
| 2026-08-24 | GBp 1,832.00 | +2.06% | GBp 1,793.00 | GBp 1,832.00 | GBp 1,792.00 | 656.53K |
| 2026-08-21 | GBp 1,795.00 | +0.17% | GBp 1,800.00 | GBp 1,803.00 | GBp 1,788.00 | 592.93K |
| 2026-08-20 | GBp 1,792.00 | +1.01% | GBp 1,771.00 | GBp 1,795.00 | GBp 1,762.00 | 1.07M |
| 2026-08-19 | GBp 1,774.00 | -1.72% | GBp 1,797.00 | GBp 1,804.00 | GBp 1,770.00 | 1.80M |
| 2026-08-18 | GBp 1,805.00 | +0.06% | GBp 1,815.00 | GBp 1,815.00 | GBp 1,795.00 | 898.21K |
| 2026-08-17 | GBp 1,804.00 | +0.50% | GBp 1,790.00 | GBp 1,817.00 | GBp 1,785.00 | 768.71K |
| 2026-08-14 | GBp 1,795.00 | +0.56% | GBp 1,787.00 | GBp 1,802.00 | GBp 1,782.00 | 715.81K |
| 2026-08-13 | GBp 1,785.00 | -0.83% | GBp 1,795.00 | GBp 1,808.00 | GBp 1,781.00 | 905.72K |
| 2026-08-12 | GBp 1,800.00 | +1.12% | GBp 1,780.00 | GBp 1,804.00 | GBp 1,774.00 | 2.65M |
| 2026-08-11 | GBp 1,780.00 | -1.49% | GBp 1,800.00 | GBp 1,810.00 | GBp 1,778.00 | 1.03M |
| 2026-08-10 | GBp 1,807.00 | -1.20% | GBp 1,831.00 | GBp 1,831.00 | GBp 1,805.00 | 2.95M |
| 2026-08-07 | GBp 1,829.00 | +0.99% | GBp 1,815.00 | GBp 1,851.00 | GBp 1,804.00 | 7.08M |
| 2026-08-06 | GBp 1,811.00 | +1.12% | GBp 1,796.00 | GBp 1,827.00 | GBp 1,783.00 | 2.00M |
| 2026-08-05 | GBp 1,791.00 | +0.79% | GBp 1,791.00 | GBp 1,836.00 | GBp 1,768.00 | 2.95M |
| 2026-08-04 | GBp 1,777.00 | 0.00% | GBp 1,779.00 | GBp 1,794.00 | GBp 1,768.00 | 1.71M |
| 2026-08-03 | GBp 1,777.00 | -1.77% | GBp 1,815.00 | GBp 1,823.00 | GBp 1,777.00 | 4.18M |
| 2026-07-31 | GBp 1,809.00 | -0.39% | GBp 1,812.00 | GBp 1,824.00 | GBp 1,791.00 | 1.24M |
| 2026-07-30 | GBp 1,816.00 | -0.11% | GBp 1,798.00 | GBp 1,834.00 | GBp 1,794.00 | 777.41K |
| 2026-07-29 | GBp 1,818.00 | -0.05% | GBp 1,821.00 | GBp 1,827.00 | GBp 1,796.00 | 1.35M |
| 2026-07-28 | GBp 1,819.00 | -1.46% | GBp 1,857.00 | GBp 1,863.00 | GBp 1,819.00 | 2.50M |
| 2026-07-27 | GBp 1,846.00 | +0.33% | GBp 1,847.00 | GBp 1,854.00 | GBp 1,818.88 | 1.20M |
| 2026-07-24 | GBp 1,840.00 | +2.45% | GBp 1,795.00 | GBp 1,840.00 | GBp 1,795.00 | 1.24M |
| 2026-07-23 | GBp 1,796.00 | -1.59% | GBp 1,824.00 | GBp 1,826.00 | GBp 1,787.80 | 1.04M |
| 2026-07-22 | GBp 1,825.00 | -0.16% | GBp 1,830.00 | GBp 1,847.00 | GBp 1,820.00 | 1.71M |
| 2026-07-21 | GBp 1,828.00 | -1.67% | GBp 1,847.00 | GBp 1,857.00 | GBp 1,813.00 | 1.39M |
| 2026-07-20 | GBp 1,859.00 | -0.96% | GBp 1,872.00 | GBp 1,877.00 | GBp 1,854.50 | 715.48K |
| 2026-07-17 | GBp 1,877.00 | +0.37% | GBp 1,870.00 | GBp 1,884.00 | GBp 1,860.00 | 576.61K |
| 2026-07-16 | GBp 1,870.00 | -0.37% | GBp 1,858.00 | GBp 1,874.00 | GBp 1,847.00 | 370.94K |
| 2026-07-15 | GBp 1,877.00 | +1.13% | GBp 1,847.00 | GBp 1,877.00 | GBp 1,845.00 | 2.04M |
| 2026-07-14 | GBp 1,856.00 | +0.32% | GBp 1,846.00 | GBp 1,856.00 | GBp 1,838.00 | 1.27M |
| 2026-07-13 | GBp 1,850.00 | -0.32% | GBp 1,856.00 | GBp 1,868.00 | GBp 1,850.00 | 898.95K |
| 2026-07-10 | GBp 1,856.00 | -2.26% | GBp 1,904.00 | GBp 1,904.00 | GBp 1,856.00 | 692.67K |
| 2026-07-09 | GBp 1,899.00 | +1.55% | GBp 1,862.00 | GBp 1,899.00 | GBp 1,862.00 | 818.25K |
| 2026-07-08 | GBp 1,870.00 | -0.27% | GBp 1,880.00 | GBp 1,887.00 | GBp 1,858.00 | 633.49K |
| 2026-07-07 | GBp 1,875.00 | +0.48% | GBp 1,863.00 | GBp 1,887.00 | GBp 1,862.00 | 639.52K |
| 2026-07-06 | GBp 1,866.00 | +0.65% | GBp 1,853.00 | GBp 1,874.00 | GBp 1,849.33 | 827.95K |
| 2026-07-03 | GBp 1,854.00 | +0.16% | GBp 1,857.00 | GBp 1,862.00 | GBp 1,839.00 | 458.83K |
| 2026-07-02 | GBp 1,851.00 | +0.22% | GBp 1,834.00 | GBp 1,858.00 | GBp 1,834.00 | 777.67K |
| 2026-07-01 | GBp 1,847.00 | 0.00% | GBp 1,843.00 | GBp 1,859.00 | GBp 1,832.00 | 746.27K |
| 2026-06-30 | GBp 1,847.00 | -0.11% | GBp 1,861.00 | GBp 1,871.00 | GBp 1,846.00 | 938.08K |
| 2026-06-29 | GBp 1,849.00 | -0.43% | GBp 1,840.00 | GBp 1,861.00 | GBp 1,840.00 | 1.25M |
| 2026-06-26 | GBp 1,857.00 | -0.21% | GBp 1,849.00 | GBp 1,865.00 | GBp 1,845.00 | 938.69K |
| 2026-06-25 | GBp 1,861.00 | +2.82% | GBp 1,808.00 | GBp 1,861.09 | GBp 1,805.00 | 1.31M |
| 2026-06-24 | GBp 1,810.00 | +0.78% | GBp 1,792.00 | GBp 1,814.00 | GBp 1,780.00 | 684.46K |
| 2026-06-23 | GBp 1,796.00 | -0.06% | GBp 1,790.00 | GBp 1,804.00 | GBp 1,773.00 | 841.08K |
| 2026-06-22 | GBp 1,797.00 | +0.96% | GBp 1,779.00 | GBp 1,814.00 | GBp 1,779.00 | 955.91K |
| 2026-06-19 | GBp 1,780.00 | +0.91% | GBp 1,760.00 | GBp 1,780.00 | GBp 1,755.00 | 2.20M |
| 2026-06-18 | GBp 1,764.00 | -1.29% | GBp 1,790.00 | GBp 1,794.00 | GBp 1,764.00 | 996.02K |
| 2026-06-17 | GBp 1,787.00 | +0.28% | GBp 1,778.00 | GBp 1,797.00 | GBp 1,768.00 | 563.46K |
| 2026-06-16 | GBp 1,782.00 | +1.54% | GBp 1,771.00 | GBp 1,782.00 | GBp 1,758.00 | 975.40K |
| 2026-06-15 | GBp 1,755.00 | -0.34% | GBp 1,760.00 | GBp 1,772.00 | GBp 1,748.00 | 680.12K |
| 2026-06-12 | GBp 1,761.00 | +0.74% | GBp 1,750.00 | GBp 1,770.00 | GBp 1,746.00 | 923.37K |
| 2026-06-11 | GBp 1,748.00 | +0.69% | GBp 1,737.00 | GBp 1,758.00 | GBp 1,733.00 | 703.45K |
| 2026-06-10 | GBp 1,736.00 | +1.11% | GBp 1,725.00 | GBp 1,749.00 | GBp 1,711.00 | 684.02K |
| 2026-06-09 | GBp 1,717.00 | -0.87% | GBp 1,739.00 | GBp 1,747.00 | GBp 1,717.00 | 927.08K |
| 2026-06-08 | GBp 1,732.00 | +0.87% | GBp 1,718.00 | GBp 1,746.00 | GBp 1,713.00 | 4.47M |
| 2026-06-05 | GBp 1,717.00 | -2.11% | GBp 1,730.00 | GBp 1,739.00 | GBp 1,685.26 | 1.50M |
| 2026-06-04 | GBp 1,754.00 | +0.06% | GBp 1,748.00 | GBp 1,762.00 | GBp 1,741.00 | 835.22K |
| 2026-06-03 | GBp 1,753.00 | -0.62% | GBp 1,763.00 | GBp 1,763.00 | GBp 1,747.00 | 2.34M |
| 2026-06-02 | GBp 1,764.00 | +1.03% | GBp 1,749.00 | GBp 1,767.00 | GBp 1,733.00 | 913.89K |
| 2026-06-01 | GBp 1,746.00 | -0.17% | GBp 1,744.00 | GBp 1,755.00 | GBp 1,731.00 | 3.21M |
| 2026-05-29 | GBp 1,749.00 | -0.91% | GBp 1,770.00 | GBp 1,772.00 | GBp 1,749.00 | 1.64M |
| 2026-05-28 | GBp 1,765.00 | -2.16% | GBp 1,799.00 | GBp 1,799.00 | GBp 1,753.00 | 822.52K |