Hiscox Ltd (HSX.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1,174.00 | 1,175.00 | 1,114.00 | 1,114.00 | 1,114.00 | 902,573 |
| 02 May 2024 | 1,211.00 | 1,277.85 | 1,150.00 | 1,175.00 | 1,175.00 | 1,357,540 |
| 02 May 2024 | 25 Dividend | |||||
| 01 May 2024 | 1,207.00 | 1,236.00 | 1,207.00 | 1,217.00 | 1,192.00 | 1,560,959 |
| 30 Apr 2024 | 1,230.00 | 1,243.00 | 1,230.00 | 1,230.00 | 1,204.73 | 810,723 |
| 29 Apr 2024 | 1,211.00 | 1,233.00 | 1,201.00 | 1,226.00 | 1,200.82 | 744,835 |
| 26 Apr 2024 | 1,207.00 | 1,218.00 | 1,205.00 | 1,209.00 | 1,184.16 | 744,514 |
| 25 Apr 2024 | 1,195.00 | 1,212.00 | 1,195.00 | 1,203.00 | 1,178.29 | 790,695 |
| 24 Apr 2024 | 1,186.00 | 1,218.00 | 1,186.00 | 1,202.00 | 1,177.31 | 1,635,323 |
| 23 Apr 2024 | 1,200.00 | 1,217.00 | 1,189.00 | 1,215.00 | 1,190.04 | 1,313,138 |
| 22 Apr 2024 | 1,185.00 | 1,193.00 | 1,180.00 | 1,186.00 | 1,161.64 | 718,607 |
| 19 Apr 2024 | 1,144.00 | 1,175.00 | 1,144.00 | 1,174.00 | 1,149.88 | 3,315,562 |
| 18 Apr 2024 | 1,137.00 | 1,172.00 | 1,137.00 | 1,172.00 | 1,147.92 | 810,751 |
| 17 Apr 2024 | 1,165.00 | 1,181.00 | 1,150.00 | 1,150.00 | 1,126.38 | 1,568,291 |
| 16 Apr 2024 | 1,175.00 | 1,190.00 | 1,165.00 | 1,169.00 | 1,144.99 | 486,801 |
| 15 Apr 2024 | 1,142.00 | 1,198.00 | 1,142.00 | 1,192.00 | 1,167.51 | 548,911 |
| 12 Apr 2024 | 1,182.00 | 1,189.00 | 1,165.00 | 1,169.00 | 1,144.99 | 860,867 |
| 11 Apr 2024 | 1,146.00 | 1,181.00 | 1,146.00 | 1,180.00 | 1,155.76 | 2,216,582 |
| 10 Apr 2024 | 1,197.00 | 1,197.00 | 1,161.00 | 1,174.00 | 1,149.88 | 2,007,317 |
| 09 Apr 2024 | 1,163.00 | 1,196.00 | 1,163.00 | 1,169.00 | 1,144.99 | 1,929,869 |
| 08 Apr 2024 | 1,169.00 | 1,198.00 | 1,169.00 | 1,189.00 | 1,164.58 | 1,141,522 |
| 05 Apr 2024 | 1,181.00 | 1,201.00 | 1,181.00 | 1,197.00 | 1,172.41 | 1,174,748 |
| 04 Apr 2024 | 1,249.00 | 1,249.00 | 1,203.00 | 1,203.00 | 1,178.29 | 1,053,122 |
| 03 Apr 2024 | 1,250.00 | 1,250.00 | 1,220.00 | 1,220.00 | 1,194.94 | 1,176,936 |
| 02 Apr 2024 | 1,237.00 | 1,251.00 | 1,228.00 | 1,234.00 | 1,208.65 | 816,456 |
| 28 Mar 2024 | 1,209.00 | 1,249.00 | 1,209.00 | 1,240.00 | 1,214.53 | 684,118 |
| 27 Mar 2024 | 1,248.00 | 1,248.00 | 1,225.00 | 1,236.00 | 1,210.61 | 910,543 |
| 26 Mar 2024 | 1,219.00 | 1,227.00 | 1,215.00 | 1,225.00 | 1,199.84 | 1,378,594 |
| 25 Mar 2024 | 1,206.00 | 1,231.00 | 1,205.41 | 1,224.00 | 1,198.86 | 845,877 |
| 22 Mar 2024 | 1,221.00 | 1,239.00 | 1,221.00 | 1,234.00 | 1,208.65 | 625,104 |
| 21 Mar 2024 | 1,227.00 | 1,239.00 | 1,215.00 | 1,236.00 | 1,210.61 | 2,160,661 |
| 20 Mar 2024 | 1,220.00 | 1,227.00 | 1,216.00 | 1,218.00 | 1,192.98 | 2,304,424 |
| 19 Mar 2024 | 1,198.00 | 1,237.00 | 1,198.00 | 1,224.00 | 1,198.86 | 1,048,725 |
| 18 Mar 2024 | 1,222.00 | 1,227.00 | 1,213.99 | 1,227.00 | 1,201.79 | 573,207 |
| 15 Mar 2024 | 1,200.00 | 1,222.00 | 1,200.00 | 1,219.00 | 1,193.96 | 934,889 |
| 14 Mar 2024 | 1,222.00 | 1,222.00 | 1,197.00 | 1,210.00 | 1,185.14 | 798,508 |
| 13 Mar 2024 | 1,183.00 | 1,217.00 | 1,183.00 | 1,202.00 | 1,177.31 | 712,044 |
| 12 Mar 2024 | 1,202.00 | 1,214.00 | 1,196.00 | 1,212.00 | 1,187.10 | 769,962 |
| 11 Mar 2024 | 1,189.00 | 1,201.00 | 1,184.00 | 1,193.00 | 1,168.49 | 485,209 |
| 08 Mar 2024 | 1,190.00 | 1,191.00 | 1,175.60 | 1,190.00 | 1,165.55 | 1,981,412 |
| 07 Mar 2024 | 1,210.00 | 1,212.00 | 1,187.00 | 1,189.00 | 1,164.58 | 1,845,600 |
| 06 Mar 2024 | 1,185.00 | 1,203.00 | 1,172.66 | 1,193.00 | 1,168.49 | 1,777,313 |
| 05 Mar 2024 | 1,148.00 | 1,184.00 | 1,140.98 | 1,181.00 | 1,156.74 | 1,628,559 |
| 04 Mar 2024 | 1,148.00 | 1,155.00 | 1,112.00 | 1,121.00 | 1,097.97 | 2,153,156 |
| 01 Mar 2024 | 1,143.00 | 1,151.00 | 1,135.00 | 1,150.00 | 1,126.38 | 1,557,690 |
| 29 Feb 2024 | 1,111.00 | 1,144.00 | 1,109.00 | 1,133.00 | 1,109.73 | 1,211,979 |
| 28 Feb 2024 | 1,105.00 | 1,118.00 | 1,098.00 | 1,112.00 | 1,089.16 | 1,509,613 |
| 27 Feb 2024 | 1,131.00 | 1,131.00 | 1,110.90 | 1,116.00 | 1,093.07 | 669,123 |
| 26 Feb 2024 | 1,097.00 | 1,112.00 | 1,089.00 | 1,110.00 | 1,087.20 | 1,018,732 |
| 23 Feb 2024 | 1,069.00 | 1,100.00 | 1,069.00 | 1,090.00 | 1,067.61 | 1,552,153 |
| 22 Feb 2024 | 1,065.00 | 1,098.00 | 1,065.00 | 1,093.00 | 1,070.55 | 760,622 |
| 21 Feb 2024 | 1,037.00 | 1,071.00 | 1,037.00 | 1,071.00 | 1,049.00 | 542,418 |
| 20 Feb 2024 | 1,053.00 | 1,063.00 | 1,053.00 | 1,060.00 | 1,038.23 | 327,395 |
| 19 Feb 2024 | 1,056.00 | 1,057.00 | 1,050.00 | 1,057.00 | 1,035.29 | 246,470 |
| 16 Feb 2024 | 1,075.00 | 1,075.00 | 1,050.00 | 1,055.00 | 1,033.33 | 302,251 |
| 15 Feb 2024 | 1,071.00 | 1,071.00 | 1,047.00 | 1,050.00 | 1,028.43 | 454,675 |
| 14 Feb 2024 | 1,054.00 | 1,059.00 | 1,043.00 | 1,046.00 | 1,024.51 | 520,310 |
| 13 Feb 2024 | 1,035.00 | 1,063.00 | 1,035.00 | 1,051.00 | 1,029.41 | 442,283 |
| 12 Feb 2024 | 1,026.00 | 1,060.00 | 1,026.00 | 1,060.00 | 1,038.23 | 291,134 |
| 09 Feb 2024 | 1,048.00 | 1,056.00 | 1,034.00 | 1,041.00 | 1,019.62 | 301,004 |
| 08 Feb 2024 | 1,039.00 | 1,061.00 | 1,036.00 | 1,043.00 | 1,021.57 | 749,705 |
| 07 Feb 2024 | 1,033.00 | 1,046.00 | 1,030.00 | 1,036.00 | 1,014.72 | 502,391 |
| 06 Feb 2024 | 1,033.00 | 1,044.00 | 1,030.00 | 1,032.00 | 1,010.80 | 375,121 |
| 05 Feb 2024 | 1,028.00 | 1,032.00 | 1,013.50 | 1,032.00 | 1,010.80 | 1,225,154 |
| 02 Feb 2024 | 1,034.00 | 1,039.00 | 1,019.00 | 1,019.00 | 998.07 | 619,505 |
| 01 Feb 2024 | 1,031.00 | 1,049.00 | 1,025.00 | 1,025.00 | 1,003.94 | 465,826 |
| 31 Jan 2024 | 1,039.00 | 1,041.00 | 1,020.00 | 1,039.00 | 1,017.66 | 951,693 |
| 30 Jan 2024 | 998.00 | 1,026.00 | 998.00 | 1,015.00 | 994.15 | 432,845 |
| 29 Jan 2024 | 1,034.00 | 1,034.00 | 1,018.00 | 1,021.00 | 1,000.03 | 544,260 |
| 26 Jan 2024 | 1,022.00 | 1,032.00 | 1,010.00 | 1,031.00 | 1,009.82 | 408,447 |
| 25 Jan 2024 | 1,005.00 | 1,033.00 | 1,005.00 | 1,018.00 | 997.09 | 1,061,102 |
| 24 Jan 2024 | 1,031.00 | 1,039.00 | 1,017.00 | 1,030.00 | 1,008.84 | 1,188,363 |
| 23 Jan 2024 | 1,084.00 | 1,084.00 | 1,038.00 | 1,038.00 | 1,016.68 | 1,057,035 |
| 22 Jan 2024 | 1,023.00 | 1,062.00 | 1,023.00 | 1,061.00 | 1,039.20 | 442,592 |
| 19 Jan 2024 | 1,050.00 | 1,058.00 | 1,038.00 | 1,048.00 | 1,026.47 | 878,806 |
| 18 Jan 2024 | 1,070.00 | 1,070.00 | 1,040.95 | 1,045.00 | 1,023.53 | 622,160 |
| 17 Jan 2024 | 1,039.00 | 1,054.00 | 1,025.00 | 1,054.00 | 1,032.35 | 1,039,024 |
| 16 Jan 2024 | 1,054.00 | 1,062.00 | 1,046.80 | 1,048.00 | 1,026.47 | 1,070,018 |
| 15 Jan 2024 | 1,062.00 | 1,087.00 | 1,059.00 | 1,059.00 | 1,037.25 | 714,758 |
| 12 Jan 2024 | 1,072.00 | 1,072.00 | 1,052.00 | 1,062.00 | 1,040.18 | 523,953 |
| 11 Jan 2024 | 1,045.00 | 1,052.00 | 1,043.00 | 1,050.00 | 1,028.43 | 681,226 |
| 10 Jan 2024 | 1,041.00 | 1,057.00 | 1,033.00 | 1,041.00 | 1,019.62 | 707,845 |
| 09 Jan 2024 | 1,083.00 | 1,085.00 | 1,055.00 | 1,059.00 | 1,037.25 | 1,010,513 |
| 08 Jan 2024 | 1,047.00 | 1,075.00 | 1,047.00 | 1,075.00 | 1,052.92 | 456,429 |
| 05 Jan 2024 | 1,063.00 | 1,074.00 | 1,059.00 | 1,064.00 | 1,042.14 | 453,044 |
| 04 Jan 2024 | 1,038.00 | 1,077.00 | 1,038.00 | 1,070.00 | 1,048.02 | 281,462 |
| 03 Jan 2024 | 1,062.00 | 1,073.00 | 1,057.00 | 1,063.00 | 1,041.16 | 541,146 |
| 02 Jan 2024 | 1,038.00 | 1,069.00 | 1,038.00 | 1,055.00 | 1,033.33 | 639,233 |
| 29 Dec 2023 | 1,052.00 | 1,057.00 | 1,052.00 | 1,054.00 | 1,032.35 | 191,585 |
| 28 Dec 2023 | 1,085.00 | 1,085.00 | 1,051.00 | 1,051.00 | 1,029.41 | 387,669 |
| 27 Dec 2023 | 1,025.00 | 1,062.00 | 1,025.00 | 1,060.00 | 1,038.23 | 708,872 |
| 22 Dec 2023 | 1,028.00 | 1,054.00 | 1,028.00 | 1,048.00 | 1,026.47 | 161,545 |
| 21 Dec 2023 | 1,029.00 | 1,055.00 | 1,029.00 | 1,053.00 | 1,031.37 | 407,445 |
| 20 Dec 2023 | 1,050.00 | 1,059.00 | 1,043.00 | 1,054.00 | 1,032.35 | 529,812 |
| 19 Dec 2023 | 1,065.00 | 1,065.00 | 1,033.00 | 1,038.00 | 1,016.68 | 1,155,453 |
| 18 Dec 2023 | 1,037.00 | 1,049.00 | 1,033.00 | 1,040.00 | 1,018.64 | 462,292 |
| 15 Dec 2023 | 1,057.00 | 1,058.00 | 1,035.00 | 1,035.00 | 1,013.74 | 1,902,687 |
| 14 Dec 2023 | 1,052.00 | 1,071.00 | 1,043.00 | 1,050.00 | 1,028.43 | 1,018,523 |
| 13 Dec 2023 | 1,057.00 | 1,062.00 | 1,047.00 | 1,053.00 | 1,031.37 | 626,561 |
| 12 Dec 2023 | 1,067.00 | 1,067.00 | 1,043.00 | 1,048.00 | 1,026.47 | 754,124 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.