UK Markets open in 30 mins

Hiscox Ltd (HSX.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
831.00-19.00 (-2.24%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
12 May 2021------
11 May 2021------
10 May 2021------
07 May 2021------
06 May 2021------
05 May 2021------
04 May 2021------
30 Apr 2021------
29 Apr 2021------
28 Apr 2021------
27 Apr 2021------
26 Apr 2021------
23 Apr 2021851.80851.80821.80824.00824.00714,242
22 Apr 2021830.00836.40828.00832.60832.60611,734
21 Apr 2021849.20849.20828.60833.60833.603,552,732
20 Apr 2021857.20869.26835.00837.00837.00559,736
19 Apr 2021869.40869.40855.00860.80860.80472,040
16 Apr 2021868.20868.20857.00860.20860.20743,126
15 Apr 2021872.00872.40856.20858.60858.60347,397
14 Apr 2021840.00864.80840.00864.00864.00627,320
13 Apr 2021863.20869.20852.80855.20855.20409,774
12 Apr 2021848.00869.40848.00866.20866.20766,483
09 Apr 2021859.00863.20846.71854.40854.401,041,238
08 Apr 2021875.20889.80856.40858.80858.80786,687
07 Apr 2021895.40898.20876.83888.80888.80910,544
06 Apr 2021868.60894.80843.94874.20874.20959,266
01 Apr 2021866.60872.80857.62867.80867.80680,967
31 Mar 2021853.20871.60851.23860.40860.40868,187
30 Mar 2021841.40860.40827.00849.00849.00857,684
29 Mar 2021824.20845.60821.00826.20826.20558,356
26 Mar 2021832.00837.40824.00825.40825.40510,965
25 Mar 2021810.40829.60808.40826.60826.60595,796
24 Mar 2021813.20826.20808.40814.20814.201,482,380
23 Mar 2021850.00850.00819.20819.20819.20763,306
22 Mar 2021838.60851.20837.20837.20837.20552,597
19 Mar 2021843.00864.60833.20851.20851.202,949,735
18 Mar 2021843.80851.40837.60841.40841.40726,791
17 Mar 2021854.20859.12835.80847.40847.40953,062
16 Mar 2021845.20857.60822.00856.80856.801,043,797
15 Mar 2021866.20866.20837.60840.40840.40879,802
12 Mar 2021871.60877.00856.20856.20856.20973,296
11 Mar 2021874.80876.20866.40875.60875.60776,489
10 Mar 2021873.20881.80866.00875.20875.201,213,719
09 Mar 2021919.80927.00889.20895.00895.001,084,019
08 Mar 2021901.80917.60898.64917.60917.602,917,538
05 Mar 2021898.20928.98893.20906.20906.202,963,771
04 Mar 2021885.00906.80864.65906.80906.801,982,204
03 Mar 2021935.40935.40846.40865.40865.404,446,354
02 Mar 2021953.00986.00953.00981.60981.60549,570
01 Mar 2021955.20976.40948.80972.40972.401,688,933
26 Feb 2021934.20954.40931.40944.00944.00710,312
25 Feb 2021941.40955.80939.80946.20946.20444,413
24 Feb 2021921.80960.00920.00955.20955.20601,208
23 Feb 2021928.00943.80924.00938.80938.801,543,055
22 Feb 2021962.00962.00915.40924.60924.60364,818
19 Feb 2021946.20948.19930.60939.20939.20742,098
18 Feb 2021947.40976.60942.80943.20943.20547,208
17 Feb 20211,010.001,010.00968.80971.00971.001,935,137
16 Feb 2021999.401,002.00989.20996.20996.204,962,458
15 Feb 2021973.40991.60966.00988.40988.40451,098
12 Feb 2021944.20981.80944.20981.80981.801,374,847
11 Feb 2021941.80954.60940.80949.20949.20453,568
10 Feb 2021963.40970.80951.20958.40958.40522,524
09 Feb 2021970.80970.80946.40963.80963.80615,918
08 Feb 2021976.20976.20937.40951.80951.80731,913
05 Feb 2021937.80965.60937.80953.00953.00822,370
04 Feb 2021935.00946.60926.60936.20936.20959,178
03 Feb 2021974.60977.80942.00944.40944.40567,200
02 Feb 2021942.20957.40937.60957.40957.40810,870
01 Feb 2021945.60945.60932.20940.00940.00471,096
29 Jan 2021945.20954.80925.20934.40934.40499,126
28 Jan 2021942.20954.60930.00950.20950.20526,991
27 Jan 2021944.40971.20944.40956.20956.20467,449
26 Jan 2021976.20976.20951.20960.00960.00503,641
25 Jan 2021986.40986.40949.89957.20957.20550,552
22 Jan 20211,005.001,005.00969.20970.80970.80826,105
21 Jan 2021992.60999.80983.60989.20989.20792,032
20 Jan 20211,006.001,019.00992.101,004.001,004.00549,661
19 Jan 20211,012.001,012.00986.401,000.001,000.00791,329
18 Jan 20211,021.501,021.50984.001,001.001,001.00611,022
15 Jan 2021960.001,006.00910.00998.00998.002,365,853
14 Jan 2021954.80981.76954.80966.60966.60684,702
13 Jan 2021964.80969.20953.20965.60965.60490,842
12 Jan 2021955.40981.60954.20968.20968.20677,794
11 Jan 2021978.80986.20959.00966.60966.60575,635
08 Jan 20211,000.001,000.00980.00987.60987.60348,977
07 Jan 20211,005.001,011.50984.20995.00995.00464,139
06 Jan 20211,010.501,013.50989.001,004.001,004.00881,595
05 Jan 2021991.801,001.00983.00990.60990.60483,671
04 Jan 20211,000.001,009.00986.80993.40993.40543,984
31 Dec 2020997.001,010.00991.40994.00994.00299,447
30 Dec 20201,004.001,027.501,004.001,007.001,007.001,129,952
29 Dec 20201,003.001,014.001,002.001,006.501,006.50847,126
24 Dec 2020989.001,005.00989.001,000.001,000.00158,385
23 Dec 20201,012.501,012.50983.60999.00999.00586,479
22 Dec 2020973.00999.40968.00993.00993.00586,140
21 Dec 2020972.601,013.00948.80966.60966.60758,809
18 Dec 2020985.001,014.50985.00996.80996.802,244,935
17 Dec 20201,017.501,017.50993.801,005.501,005.501,308,356
16 Dec 2020996.801,002.00993.40998.00998.001,581,958
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...