Hiscox Limited (DI) (HSX) Share Price

Insurance Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Hiscox Limited (DI)

Date Open High Low Close* Volume
11/07/2024 1,250.00p 1,270.00p 1,240.19p 1,259.00p 642683
10/07/2024 1,248.00p 1,255.00p 1,229.00p 1,254.00p 742335
09/07/2024 1,267.00p 1,282.00p 1,217.64p 1,239.00p 1141285
08/07/2024 1,109.00p 1,281.50p 1,100.00p 1,267.00p 2743034
05/07/2024 1,112.00p 1,129.00p 1,111.00p 1,117.00p 803554
04/07/2024 1,089.00p 1,128.00p 1,089.00p 1,113.00p 422204
03/07/2024 1,135.00p 1,135.00p 1,105.00p 1,105.00p 584298
02/07/2024 1,160.00p 1,160.00p 1,100.00p 1,108.00p 842918
01/07/2024 1,174.00p 1,174.00p 1,134.00p 1,134.00p 571156
28/06/2024 1,158.00p 1,164.00p 1,142.00p 1,150.00p 487224
27/06/2024 1,159.00p 1,159.00p 1,131.00p 1,140.00p 444117
26/06/2024 1,153.00p 1,153.00p 1,132.00p 1,132.00p 547772
25/06/2024 1,164.00p 1,165.00p 1,147.00p 1,150.00p 424219
24/06/2024 1,132.00p 1,169.00p 1,132.00p 1,161.00p 369554
21/06/2024 1,184.00p 1,184.00p 1,142.00p 1,160.00p 1417149
20/06/2024 1,172.00p 1,175.00p 1,145.00p 1,158.00p 441216
19/06/2024 1,152.00p 1,161.00p 1,137.00p 1,149.00p 616761
18/06/2024 1,134.00p 1,140.00p 1,128.00p 1,132.00p 465000
17/06/2024 1,101.00p 1,126.00p 1,101.00p 1,124.00p 250333
14/06/2024 1,109.00p 1,122.48p 1,108.00p 1,113.00p 385167
13/06/2024 1,118.00p 1,140.40p 1,114.00p 1,114.00p 510434
12/06/2024 1,136.00p 1,149.00p 1,119.00p 1,140.00p 696137
11/06/2024 1,120.00p 1,142.00p 1,107.00p 1,115.00p 513877
10/06/2024 1,125.00p 1,150.00p 1,125.00p 1,129.00p 822870
07/06/2024 1,150.00p 1,155.00p 1,137.00p 1,153.00p 481132
06/06/2024 1,143.00p 1,151.00p 1,139.00p 1,149.00p 526157
05/06/2024 1,149.00p 1,151.00p 1,136.00p 1,140.00p 1120986
04/06/2024 1,146.00p 1,153.00p 1,139.00p 1,145.00p 820827
03/06/2024 1,123.00p 1,167.00p 1,123.00p 1,151.00p 583661
31/05/2024 1,131.00p 1,163.00p 1,131.00p 1,142.00p 2764851
30/05/2024 1,136.00p 1,152.00p 1,135.40p 1,142.00p 1586806
29/05/2024 1,133.00p 1,147.00p 1,129.00p 1,138.00p 652966
28/05/2024 1,166.00p 1,176.00p 1,135.00p 1,140.00p 888938
24/05/2024 1,141.00p 1,172.00p 1,141.00p 1,166.00p 601640
23/05/2024 1,144.00p 1,170.00p 1,144.00p 1,151.00p 1589868
22/05/2024 1,161.00p 1,173.00p 1,149.41p 1,165.00p 638175
21/05/2024 1,154.00p 1,168.00p 1,149.00p 1,163.00p 412568
20/05/2024 1,195.00p 1,195.00p 1,146.00p 1,161.00p 529453
17/05/2024 1,176.00p 1,188.22p 1,165.00p 1,167.00p 668195
16/05/2024 1,181.00p 1,188.00p 1,166.00p 1,182.00p 457949
15/05/2024 1,166.00p 1,180.00p 1,159.00p 1,161.00p 427531
14/05/2024 1,190.00p 1,190.00p 1,151.00p 1,164.00p 521317
13/05/2024 1,209.00p 1,209.00p 1,163.00p 1,163.00p 3330028
10/05/2024 1,168.00p 1,191.50p 1,168.00p 1,181.00p 482546
09/05/2024 1,171.00p 1,175.00p 1,149.00p 1,166.00p 397512
08/05/2024 1,148.00p 1,174.00p 1,144.00p 1,170.00p 568424
07/05/2024 1,125.00p 1,150.00p 1,124.00p 1,150.00p 806895
03/05/2024 1,174.00p 1,175.00p 1,114.00p 1,114.00p 902573
02/05/2024 1,211.00p 1,277.85p 1,150.00p 1,175.00p 1332544
01/05/2024 1,207.00p 1,236.00p 1,207.00p 1,217.00p 1560872
30/04/2024 1,230.00p 1,243.00p 1,230.00p 1,230.00p 810724
29/04/2024 1,211.00p 1,233.00p 1,201.00p 1,226.00p 744685
26/04/2024 1,207.00p 1,218.00p 1,205.00p 1,209.00p 568580
25/04/2024 1,195.00p 1,212.00p 1,195.00p 1,203.00p 678344
24/04/2024 1,186.00p 1,218.00p 1,186.00p 1,202.00p 1327026
23/04/2024 1,200.00p 1,217.00p 1,189.00p 1,215.00p 1156206
22/04/2024 1,185.00p 1,193.00p 1,180.00p 1,186.00p 595344
19/04/2024 1,144.00p 1,175.00p 1,144.00p 1,174.00p 1855158
18/04/2024 1,137.00p 1,172.00p 1,137.00p 1,172.00p 489796
17/04/2024 1,165.00p 1,181.00p 1,150.00p 1,150.00p 720084
16/04/2024 1,175.00p 1,190.00p 1,165.00p 1,169.00p 416950
15/04/2024 1,142.00p 1,198.00p 1,142.00p 1,192.00p 444499
12/04/2024 1,182.00p 1,189.00p 1,165.00p 1,169.00p 605558
11/04/2024 1,146.00p 1,181.00p 1,146.00p 1,180.00p 1966395
10/04/2024 1,197.00p 1,197.00p 1,161.00p 1,174.00p 1708864
09/04/2024 1,163.00p 1,196.00p 1,163.00p 1,169.00p 1657908
08/04/2024 1,169.00p 1,198.00p 1,169.00p 1,189.00p 942214
05/04/2024 1,181.00p 1,201.00p 1,181.00p 1,197.00p 736036
04/04/2024 1,249.00p 1,249.00p 1,203.00p 1,203.00p 819704
03/04/2024 1,250.00p 1,250.00p 1,220.00p 1,220.00p 970155
02/04/2024 1,237.00p 1,251.00p 1,228.00p 1,234.00p 658595
28/03/2024 1,209.00p 1,249.00p 1,209.00p 1,240.00p 545793
27/03/2024 1,248.00p 1,248.00p 1,225.00p 1,236.00p 813562
26/03/2024 1,219.00p 1,227.00p 1,215.00p 1,225.00p 1237633
25/03/2024 1,206.00p 1,231.00p 1,205.41p 1,224.00p 624862
22/03/2024 1,221.00p 1,239.00p 1,221.00p 1,234.00p 473429
21/03/2024 1,227.00p 1,239.00p 1,215.00p 1,236.00p 2014591
20/03/2024 1,198.00p 1,224.00p 1,198.00p 1,218.00p 514053
19/03/2024 1,198.00p 1,237.00p 1,198.00p 1,224.00p 613979
18/03/2024 1,222.00p 1,227.00p 1,213.99p 1,227.00p 498080
15/03/2024 1,200.00p 1,222.00p 1,200.00p 1,219.00p 769488
14/03/2024 1,222.00p 1,222.00p 1,197.00p 1,210.00p 649683
13/03/2024 1,183.00p 1,217.00p 1,183.00p 1,202.00p 649436
12/03/2024 1,202.00p 1,214.00p 1,196.00p 1,212.00p 653908
11/03/2024 1,189.00p 1,201.00p 1,184.00p 1,193.00p 333676
08/03/2024 1,190.00p 1,191.00p 1,175.60p 1,190.00p 1481825
07/03/2024 1,210.00p 1,212.00p 1,187.00p 1,189.00p 1502214
06/03/2024 1,185.00p 1,203.00p 1,172.66p 1,193.00p 1374982
05/03/2024 1,148.00p 1,184.00p 1,140.99p 1,181.00p 1199121
04/03/2024 1,148.00p 1,155.00p 1,112.00p 1,121.00p 1890150
01/03/2024 1,143.00p 1,151.00p 1,135.00p 1,150.00p 1364660
29/02/2024 1,111.00p 1,144.00p 1,109.00p 1,133.00p 987191
28/02/2024 1,105.00p 1,118.00p 1,098.00p 1,112.00p 589019
27/02/2024 1,131.00p 1,131.00p 1,110.90p 1,116.00p 473857
26/02/2024 1,097.00p 1,112.00p 1,089.00p 1,110.00p 562102
23/02/2024 1,069.00p 1,100.00p 1,069.00p 1,090.00p 1474826
22/02/2024 1,065.00p 1,098.00p 1,065.00p 1,093.00p 625818
21/02/2024 1,037.00p 1,071.00p 1,037.00p 1,071.00p 402628
20/02/2024 1,053.00p 1,063.00p 1,053.00p 1,060.00p 299362
19/02/2024 1,056.00p 1,057.00p 1,050.00p 1,057.00p 146422
16/02/2024 1,075.00p 1,075.00p 1,050.00p 1,055.00p 243873
15/02/2024 1,071.00p 1,071.00p 1,047.00p 1,050.00p 381581
14/02/2024 1,054.00p 1,059.00p 1,043.00p 1,046.00p 394485
13/02/2024 1,035.00p 1,063.00p 1,035.00p 1,051.00p 262580
12/02/2024 1,026.00p 1,060.00p 1,026.00p 1,060.00p 223107
09/02/2024 1,048.00p 1,056.00p 1,034.00p 1,041.00p 255689
08/02/2024 1,039.00p 1,061.00p 1,036.00p 1,043.00p 611752
07/02/2024 1,033.00p 1,046.00p 1,030.00p 1,036.00p 422975
06/02/2024 1,033.00p 1,044.00p 1,030.00p 1,032.00p 299366
05/02/2024 1,028.00p 1,032.00p 1,013.50p 1,032.00p 1193182
02/02/2024 1,034.00p 1,039.00p 1,019.00p 1,019.00p 564609
01/02/2024 1,031.00p 1,049.00p 1,025.00p 1,025.00p 298129
31/01/2024 1,039.00p 1,041.00p 1,020.00p 1,039.00p 797642
30/01/2024 998.00p 1,026.00p 998.00p 1,015.00p 347393
29/01/2024 1,034.00p 1,034.00p 1,018.00p 1,021.00p 223613
26/01/2024 1,022.00p 1,032.00p 1,010.00p 1,031.00p 345728
25/01/2024 1,005.00p 1,033.00p 1,005.00p 1,018.00p 823806
24/01/2024 1,031.00p 1,039.00p 1,017.00p 1,030.00p 304811
23/01/2024 1,084.00p 1,084.00p 1,038.00p 1,038.00p 474921
22/01/2024 1,023.00p 1,062.00p 1,023.00p 1,061.00p 431813
19/01/2024 1,050.00p 1,058.00p 1,038.00p 1,048.00p 835350
18/01/2024 1,070.00p 1,070.00p 1,040.95p 1,045.00p 522840
17/01/2024 1,039.00p 1,054.00p 1,025.00p 1,054.00p 635715
16/01/2024 1,054.00p 1,062.00p 1,046.80p 1,048.00p 765209
15/01/2024 1,087.00p 1,087.00p 1,059.00p 1,059.00p 530528
12/01/2024 1,072.00p 1,072.00p 1,052.00p 1,062.00p 378299
11/01/2024 1,045.00p 1,052.00p 1,043.00p 1,050.00p 557924
10/01/2024 1,041.00p 1,057.00p 1,033.00p 1,041.00p 534414
09/01/2024 1,083.00p 1,085.00p 1,055.00p 1,059.00p 490324
08/01/2024 1,047.00p 1,075.00p 1,047.00p 1,075.00p 345711
05/01/2024 1,063.00p 1,074.00p 1,059.00p 1,064.00p 341758
04/01/2024 1,038.00p 1,077.00p 1,038.00p 1,070.00p 239579
03/01/2024 1,062.00p 1,073.00p 1,057.00p 1,063.00p 403748
02/01/2024 1,038.00p 1,069.00p 1,038.00p 1,055.00p 317143
29/12/2023 1,052.00p 1,057.00p 1,052.00p 1,054.00p 136168
28/12/2023 1,085.00p 1,085.00p 1,051.00p 1,051.00p 253126
27/12/2023 1,025.00p 1,062.00p 1,025.00p 1,060.00p 614418
22/12/2023 1,028.00p 1,054.00p 1,028.00p 1,048.00p 125379
21/12/2023 1,029.00p 1,055.00p 1,029.00p 1,053.00p 274120
20/12/2023 1,050.00p 1,059.00p 1,043.00p 1,054.00p 381495
19/12/2023 1,065.00p 1,065.00p 1,033.00p 1,038.00p 1087618
18/12/2023 1,037.00p 1,049.00p 1,033.00p 1,040.00p 370094
15/12/2023 1,057.00p 1,058.00p 1,035.00p 1,035.00p 1695515
14/12/2023 1,052.00p 1,071.00p 1,043.00p 1,050.00p 786934
13/12/2023 1,057.00p 1,062.00p 1,047.00p 1,053.00p 507195
12/12/2023 1,067.00p 1,067.00p 1,043.00p 1,048.00p 637151
11/12/2023 1,045.00p 1,063.00p 1,025.00p 1,042.00p 452643
08/12/2023 1,029.00p 1,051.00p 1,029.00p 1,045.00p 646295
07/12/2023 1,055.00p 1,059.00p 1,047.00p 1,050.00p 462016
06/12/2023 1,052.00p 1,057.00p 1,044.00p 1,054.00p 450851
05/12/2023 1,045.00p 1,051.00p 1,036.00p 1,045.00p 1937019
04/12/2023 1,047.00p 1,047.00p 1,019.00p 1,039.00p 624466
01/12/2023 999.50p 1,027.00p 999.50p 1,023.00p 212964
30/11/2023 1,039.00p 1,039.00p 1,012.00p 1,016.00p 791091
29/11/2023 1,006.00p 1,026.96p 1,003.00p 1,017.00p 364532
28/11/2023 1,038.00p 1,048.00p 1,023.00p 1,027.00p 945079
27/11/2023 1,003.00p 1,043.00p 1,003.00p 1,037.00p 812432
24/11/2023 1,002.00p 1,030.00p 1,002.00p 1,027.00p 317971
23/11/2023 990.50p 1,027.00p 990.50p 1,027.00p 354082
22/11/2023 1,004.00p 1,015.00p 991.61p 1,015.00p 510492
21/11/2023 1,003.00p 1,009.00p 992.50p 998.50p 323156
20/11/2023 1,025.00p 1,025.00p 997.50p 1,005.00p 325924
17/11/2023 990.00p 1,004.00p 990.00p 1,004.00p 982610
16/11/2023 975.00p 996.00p 974.50p 984.00p 418362
15/11/2023 1,009.00p 1,017.00p 994.50p 999.00p 772969
14/11/2023 1,002.00p 1,010.00p 991.50p 1,006.00p 615671
13/11/2023 991.00p 1,002.00p 984.50p 1,002.00p 843055
10/11/2023 986.50p 992.00p 971.00p 984.00p 629010
09/11/2023 961.00p 992.00p 960.50p 984.00p 675148
08/11/2023 979.50p 1,002.00p 952.50p 979.00p 843726
07/11/2023 960.00p 981.50p 956.50p 971.50p 613343
06/11/2023 962.00p 967.70p 951.00p 966.50p 464147
03/11/2023 974.00p 974.00p 955.00p 963.50p 547825
02/11/2023 935.50p 979.00p 935.50p 964.00p 744588
01/11/2023 960.50p 960.50p 939.00p 952.50p 709395
31/10/2023 948.50p 954.00p 938.00p 938.00p 516011
30/10/2023 955.00p 971.00p 943.50p 943.50p 1775796
27/10/2023 935.00p 966.00p 935.00p 947.00p 577610
26/10/2023 984.50p 984.50p 954.50p 955.50p 442719
25/10/2023 940.00p 965.25p 939.50p 962.00p 704100
24/10/2023 951.00p 960.00p 950.50p 954.00p 393954
23/10/2023 950.50p 970.50p 950.50p 960.50p 870929
20/10/2023 1,000.00p 1,000.00p 966.50p 974.00p 322235
19/10/2023 999.50p 999.50p 972.50p 982.00p 1161399
18/10/2023 977.50p 980.50p 967.50p 980.50p 535926
17/10/2023 972.00p 972.00p 951.50p 968.50p 1466223
16/10/2023 964.00p 964.00p 926.04p 951.00p 587175
13/10/2023 942.50p 975.50p 939.50p 941.50p 499442
12/10/2023 962.50p 973.50p 962.50p 966.00p 1218858
11/10/2023 978.50p 985.00p 966.50p 967.50p 639334
10/10/2023 948.50p 988.50p 948.50p 979.50p 524222
09/10/2023 956.00p 983.00p 956.00p 967.50p 389197
06/10/2023 967.50p 985.50p 967.27p 979.50p 2650635
05/10/2023 942.00p 974.00p 942.00p 968.50p 1266155
04/10/2023 957.50p 965.50p 934.50p 943.00p 1462866
03/10/2023 975.00p 978.00p 961.00p 962.00p 726676
02/10/2023 1,013.00p 1,015.00p 969.00p 977.00p 626642
29/09/2023 983.00p 1,013.29p 983.00p 1,005.00p 871171
28/09/2023 1,014.00p 1,019.00p 1,001.00p 1,007.00p 514730
27/09/2023 1,038.00p 1,038.00p 1,008.00p 1,014.00p 568630

*Close Price adjusted for both dividends and splits