Hiscox Limited (DI) (HSX) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
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
26/09/2023 1,032.00p 1,043.00p 1,030.00p 1,036.00p 395253
25/09/2023 1,068.00p 1,068.00p 1,026.00p 1,034.00p 2164246
22/09/2023 1,058.00p 1,064.00p 1,048.00p 1,057.00p 900446
21/09/2023 1,035.00p 1,055.00p 1,033.00p 1,044.00p 750776
20/09/2023 1,052.00p 1,053.00p 1,030.00p 1,038.00p 683483
19/09/2023 1,041.00p 1,050.00p 1,039.00p 1,046.00p 442385
18/09/2023 1,048.00p 1,057.00p 1,041.00p 1,043.00p 677419
15/09/2023 1,051.00p 1,055.00p 1,040.00p 1,048.00p 8667363
14/09/2023 1,023.00p 1,046.00p 1,021.00p 1,043.00p 689966
13/09/2023 1,022.00p 1,036.00p 1,018.00p 1,033.00p 391794
12/09/2023 1,023.00p 1,033.00p 1,017.30p 1,024.00p 515572
11/09/2023 1,015.00p 1,024.00p 1,005.00p 1,015.00p 392499
08/09/2023 991.00p 1,010.00p 988.50p 1,006.00p 564173
07/09/2023 969.00p 994.00p 969.00p 985.00p 673596
06/09/2023 987.00p 987.00p 974.00p 980.50p 369818
05/09/2023 979.00p 999.50p 976.00p 996.00p 468218
04/09/2023 1,013.00p 1,013.00p 992.50p 995.00p 246676
01/09/2023 997.00p 1,014.00p 994.00p 1,009.00p 515162
31/08/2023 994.50p 1,008.00p 988.50p 997.50p 654363
30/08/2023 1,003.00p 1,008.00p 990.00p 990.00p 499162
29/08/2023 1,011.00p 1,011.00p 996.50p 1,003.00p 695919
25/08/2023 994.00p 999.50p 986.50p 990.50p 235550
24/08/2023 988.00p 997.50p 983.50p 990.50p 379441
23/08/2023 977.50p 987.00p 973.00p 984.50p 2329040
22/08/2023 975.50p 986.00p 962.00p 968.50p 2511548
21/08/2023 986.50p 988.00p 962.00p 975.00p 489026
18/08/2023 998.00p 1,006.00p 978.50p 985.00p 538100
17/08/2023 1,021.00p 1,027.00p 1,006.00p 1,006.00p 523881
16/08/2023 1,035.00p 1,054.00p 1,035.00p 1,035.00p 344057
15/08/2023 1,050.00p 1,064.00p 1,044.00p 1,044.00p 693777
14/08/2023 1,076.00p 1,076.00p 1,060.00p 1,063.00p 492249
11/08/2023 1,068.00p 1,076.00p 1,058.00p 1,070.00p 3377582
10/08/2023 1,061.00p 1,075.00p 1,050.00p 1,075.00p 871726
09/08/2023 1,135.00p 1,135.00p 1,000.00p 1,046.00p 2113216
08/08/2023 1,095.00p 1,129.00p 1,093.00p 1,113.00p 645973
07/08/2023 1,087.00p 1,098.00p 1,082.00p 1,095.00p 368113
04/08/2023 1,066.00p 1,093.00p 1,064.00p 1,090.00p 426716
03/08/2023 1,060.00p 1,080.00p 1,059.00p 1,075.00p 1513390
02/08/2023 1,068.00p 1,072.00p 1,051.00p 1,067.00p 486590
01/08/2023 1,105.00p 1,105.00p 1,067.00p 1,079.00p 324914
31/07/2023 1,086.00p 1,092.00p 1,077.00p 1,079.00p 321032
28/07/2023 1,121.00p 1,124.34p 1,093.00p 1,097.00p 769350
27/07/2023 1,123.00p 1,125.00p 1,100.00p 1,114.00p 390239
26/07/2023 1,110.00p 1,112.00p 1,098.20p 1,111.00p 355345
25/07/2023 1,094.00p 1,111.00p 1,094.00p 1,103.00p 228530
24/07/2023 1,123.00p 1,123.00p 1,094.00p 1,099.00p 1159588
21/07/2023 1,112.00p 1,120.00p 1,106.00p 1,107.00p 348714
20/07/2023 1,099.00p 1,108.00p 1,092.00p 1,106.00p 222648
19/07/2023 1,098.00p 1,108.00p 1,091.24p 1,095.00p 2721342
18/07/2023 1,091.00p 1,091.00p 1,072.00p 1,078.00p 319967
17/07/2023 1,058.00p 1,084.00p 1,058.00p 1,083.00p 335424
14/07/2023 1,088.00p 1,091.00p 1,080.00p 1,080.00p 265357
13/07/2023 1,080.00p 1,100.00p 1,069.00p 1,086.00p 1589188
12/07/2023 1,057.00p 1,091.00p 1,057.00p 1,082.00p 422637
11/07/2023 1,058.00p 1,063.00p 1,050.00p 1,057.00p 489420
10/07/2023 1,056.00p 1,069.00p 1,046.00p 1,063.00p 402463
07/07/2023 1,057.00p 1,059.00p 1,047.00p 1,049.00p 339775
06/07/2023 1,069.00p 1,074.00p 1,051.00p 1,056.00p 386772
05/07/2023 1,093.00p 1,103.00p 1,066.00p 1,066.00p 469543
04/07/2023 1,100.00p 1,105.00p 1,085.00p 1,088.00p 1481518
03/07/2023 1,094.00p 1,100.00p 1,083.00p 1,094.00p 790083
30/06/2023 1,089.00p 1,099.00p 1,082.00p 1,091.00p 456060
29/06/2023 1,089.00p 1,091.00p 1,078.00p 1,080.00p 403345
28/06/2023 1,082.00p 1,089.00p 1,074.00p 1,086.00p 376367
27/06/2023 1,046.00p 1,083.00p 1,046.00p 1,080.00p 398698
26/06/2023 1,078.00p 1,078.00p 1,050.00p 1,072.00p 282869
23/06/2023 1,086.00p 1,086.00p 1,058.00p 1,066.00p 373458
22/06/2023 1,085.00p 1,094.00p 1,070.00p 1,075.00p 317471
21/06/2023 1,094.00p 1,109.00p 1,089.00p 1,092.00p 412875
20/06/2023 1,100.00p 1,103.00p 1,093.00p 1,095.00p 252872
19/06/2023 1,108.00p 1,120.00p 1,099.00p 1,099.00p 329987
16/06/2023 1,103.00p 1,119.00p 1,098.00p 1,116.00p 2454897
15/06/2023 1,094.00p 1,104.00p 1,089.00p 1,102.00p 1663448
14/06/2023 1,104.00p 1,109.00p 1,097.00p 1,102.00p 794460
13/06/2023 1,133.00p 1,139.00p 1,101.00p 1,106.00p 857412
12/06/2023 1,146.00p 1,146.00p 1,124.00p 1,124.00p 593835
09/06/2023 1,138.00p 1,155.00p 1,123.00p 1,130.00p 1579084
08/06/2023 1,156.00p 1,169.00p 1,128.00p 1,138.00p 880486
07/06/2023 1,156.00p 1,158.00p 1,139.00p 1,154.00p 749397
06/06/2023 1,161.00p 1,169.00p 1,152.00p 1,154.00p 706082
05/06/2023 1,171.00p 1,185.00p 1,157.00p 1,162.00p 379833
02/06/2023 1,179.00p 1,182.00p 1,157.00p 1,169.00p 599422
01/06/2023 1,163.00p 1,184.00p 1,163.00p 1,174.00p 1446722
31/05/2023 1,182.00p 1,186.00p 1,169.00p 1,172.00p 956878
30/05/2023 1,179.00p 1,194.00p 1,169.00p 1,182.00p 453277

*Close Price adjusted for both dividends and splits