Hiscox Limited (DI) (HSX) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
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
26/05/2023 1,176.00p 1,176.00p 1,149.00p 1,170.00p 317537
25/05/2023 1,155.00p 1,169.00p 1,146.00p 1,163.00p 324228
24/05/2023 1,181.00p 1,181.00p 1,141.00p 1,152.00p 436966
23/05/2023 1,166.00p 1,176.00p 1,155.00p 1,174.00p 1532666
22/05/2023 1,173.00p 1,182.00p 1,161.00p 1,168.00p 497358
19/05/2023 1,150.00p 1,174.00p 1,144.00p 1,167.00p 431295
18/05/2023 1,158.00p 1,166.00p 1,147.00p 1,151.00p 442915
17/05/2023 1,171.00p 1,171.00p 1,150.60p 1,157.00p 472103
16/05/2023 1,170.00p 1,178.00p 1,164.60p 1,165.00p 344369
15/05/2023 1,178.00p 1,178.00p 1,158.00p 1,170.00p 303835
12/05/2023 1,168.00p 1,184.00p 1,166.00p 1,170.00p 380614
11/05/2023 1,171.00p 1,172.16p 1,159.00p 1,163.00p 326018
10/05/2023 1,163.00p 1,175.00p 1,154.00p 1,162.00p 484783
09/05/2023 1,157.00p 1,162.00p 1,140.00p 1,162.00p 563334
05/05/2023 1,139.00p 1,150.00p 1,138.00p 1,147.00p 1761708
04/05/2023 1,164.00p 1,169.39p 1,143.00p 1,143.00p 873145
03/05/2023 1,176.00p 1,201.00p 1,176.00p 1,193.00p 622878
02/05/2023 1,184.00p 1,195.00p 1,176.00p 1,178.00p 581887
28/04/2023 1,160.00p 1,182.00p 1,152.40p 1,182.00p 678401
27/04/2023 1,127.00p 1,158.00p 1,122.00p 1,157.00p 678964
26/04/2023 1,157.00p 1,157.00p 1,129.00p 1,135.00p 516433
25/04/2023 1,144.00p 1,158.00p 1,136.00p 1,151.00p 347272
24/04/2023 1,148.00p 1,150.00p 1,137.00p 1,147.00p 5826000
21/04/2023 1,141.00p 1,158.00p 1,134.72p 1,150.00p 601407
20/04/2023 1,139.00p 1,142.00p 1,121.00p 1,141.00p 500802
19/04/2023 1,102.00p 1,127.00p 1,097.00p 1,126.00p 525245
18/04/2023 1,097.00p 1,114.00p 1,090.00p 1,106.00p 537510
17/04/2023 1,120.00p 1,122.00p 1,097.00p 1,099.00p 395754
14/04/2023 1,159.00p 1,159.00p 1,117.00p 1,118.00p 590458
13/04/2023 1,140.00p 1,152.00p 1,132.00p 1,152.00p 476736
12/04/2023 1,130.00p 1,139.00p 1,124.00p 1,136.00p 343322
11/04/2023 1,136.00p 1,143.00p 1,113.00p 1,129.00p 1536931
06/04/2023 1,109.00p 1,142.00p 1,109.00p 1,136.00p 357376
05/04/2023 1,118.00p 1,128.00p 1,112.00p 1,118.00p 390489
04/04/2023 1,100.00p 1,120.00p 1,100.00p 1,112.00p 548239
03/04/2023 1,100.00p 1,101.00p 1,075.00p 1,100.00p 571400
31/03/2023 1,095.00p 1,123.50p 1,093.00p 1,109.00p 644473
30/03/2023 1,101.50p 1,107.00p 1,092.50p 1,098.50p 449487
29/03/2023 1,077.50p 1,096.50p 1,068.50p 1,096.50p 648966
28/03/2023 1,067.00p 1,077.00p 1,057.00p 1,067.00p 560918
27/03/2023 1,067.50p 1,072.00p 1,059.00p 1,070.00p 872390
24/03/2023 1,064.00p 1,064.00p 1,047.50p 1,058.50p 468073
23/03/2023 1,074.50p 1,074.50p 1,056.00p 1,066.50p 488331
22/03/2023 1,070.50p 1,075.00p 1,063.50p 1,069.50p 429946
21/03/2023 1,063.50p 1,082.50p 1,063.50p 1,076.00p 669234
20/03/2023 1,024.00p 1,064.50p 1,019.00p 1,058.50p 534508
17/03/2023 1,096.50p 1,101.50p 1,042.00p 1,042.00p 1576252
16/03/2023 1,093.50p 1,100.50p 1,069.50p 1,095.00p 1106753
15/03/2023 1,115.00p 1,126.50p 1,074.50p 1,074.50p 1208134
14/03/2023 1,112.00p 1,116.50p 1,090.00p 1,112.50p 725745
13/03/2023 1,127.50p 1,131.50p 1,093.50p 1,113.50p 1026305
10/03/2023 1,137.00p 1,152.50p 1,120.00p 1,126.50p 912435
09/03/2023 1,117.00p 1,138.50p 1,112.00p 1,136.50p 2728520
08/03/2023 1,060.50p 1,134.00p 1,060.50p 1,128.50p 988079
07/03/2023 1,069.00p 1,081.50p 1,060.00p 1,073.00p 583628
06/03/2023 1,095.00p 1,098.00p 1,064.60p 1,067.50p 838075
03/03/2023 1,120.00p 1,123.50p 1,095.00p 1,097.00p 545454
02/03/2023 1,133.00p 1,137.50p 1,099.00p 1,120.00p 1323914
01/03/2023 1,130.00p 1,151.50p 1,124.50p 1,135.00p 495147
28/02/2023 1,140.00p 1,146.00p 1,135.00p 1,140.00p 524324
27/02/2023 1,138.50p 1,145.00p 1,135.00p 1,144.00p 341089
24/02/2023 1,121.00p 1,136.50p 1,117.50p 1,126.50p 362018
23/02/2023 1,119.00p 1,124.50p 1,114.50p 1,117.50p 359930
22/02/2023 1,127.00p 1,127.00p 1,108.00p 1,120.00p 310547
21/02/2023 1,128.00p 1,134.50p 1,123.00p 1,127.00p 1105914
20/02/2023 1,139.50p 1,140.00p 1,121.00p 1,127.00p 307887
17/02/2023 1,128.00p 1,138.50p 1,124.00p 1,137.50p 385359
16/02/2023 1,128.00p 1,136.50p 1,125.50p 1,131.00p 245195
15/02/2023 1,123.00p 1,128.00p 1,109.75p 1,128.00p 508772
14/02/2023 1,130.00p 1,136.50p 1,113.75p 1,120.00p 441412
13/02/2023 1,126.00p 1,136.50p 1,122.50p 1,125.50p 963887
10/02/2023 1,130.00p 1,130.50p 1,110.00p 1,119.00p 526763
09/02/2023 1,141.00p 1,145.50p 1,130.00p 1,132.50p 1941345
08/02/2023 1,127.00p 1,152.00p 1,127.00p 1,147.00p 547942
07/02/2023 1,129.50p 1,139.00p 1,123.50p 1,126.00p 1678948
06/02/2023 1,120.50p 1,124.50p 1,108.00p 1,123.00p 497776
03/02/2023 1,130.50p 1,130.50p 1,113.00p 1,122.50p 457809
02/02/2023 1,114.50p 1,130.50p 1,112.90p 1,123.50p 462775
01/02/2023 1,121.00p 1,132.00p 1,113.91p 1,114.00p 701048
31/01/2023 1,130.00p 1,133.00p 1,117.50p 1,124.50p 756431
30/01/2023 1,130.00p 1,133.50p 1,119.22p 1,133.50p 888203
27/01/2023 1,142.00p 1,143.50p 1,129.00p 1,132.00p 614103
26/01/2023 1,148.00p 1,150.50p 1,134.00p 1,140.00p 617193
25/01/2023 1,120.00p 1,125.50p 1,114.50p 1,122.50p 401909
24/01/2023 1,123.00p 1,125.50p 1,100.50p 1,112.00p 710923
23/01/2023 1,115.00p 1,135.50p 1,102.00p 1,109.50p 1727619
20/01/2023 1,127.00p 1,138.00p 1,119.00p 1,123.50p 839159
19/01/2023 1,105.00p 1,121.50p 1,102.50p 1,121.00p 2084092
18/01/2023 1,112.00p 1,125.00p 1,103.00p 1,104.50p 1733925
17/01/2023 1,066.00p 1,112.50p 1,066.00p 1,112.50p 10042868
16/01/2023 1,089.00p 1,118.00p 1,072.00p 1,085.00p 739491
13/01/2023 1,100.00p 1,122.00p 1,100.00p 1,112.50p 593659
12/01/2023 1,107.50p 1,118.50p 1,101.50p 1,116.50p 638841
11/01/2023 1,122.00p 1,123.00p 1,067.50p 1,111.00p 648771
10/01/2023 1,105.00p 1,120.00p 1,101.50p 1,120.00p 641285
09/01/2023 1,140.00p 1,140.00p 1,091.00p 1,105.00p 351298
06/01/2023 1,130.00p 1,130.00p 1,106.00p 1,113.50p 257315
05/01/2023 1,142.00p 1,142.00p 1,098.50p 1,105.00p 547573
04/01/2023 1,106.50p 1,127.00p 1,098.50p 1,119.00p 998995
03/01/2023 1,085.50p 1,098.50p 1,069.50p 1,098.50p 1276403
30/12/2022 1,104.50p 1,106.50p 1,089.50p 1,089.50p 281110
29/12/2022 1,101.50p 1,110.50p 1,099.00p 1,105.00p 181324
28/12/2022 1,104.00p 1,118.00p 1,101.50p 1,106.50p 507951
23/12/2022 1,108.00p 1,110.00p 1,100.00p 1,100.50p 367401
22/12/2022 1,100.00p 1,108.50p 1,086.00p 1,103.50p 755425
21/12/2022 1,087.00p 1,087.00p 1,065.50p 1,082.50p 939005
20/12/2022 1,068.00p 1,068.00p 1,053.00p 1,067.00p 371285
19/12/2022 1,055.00p 1,069.50p 1,053.00p 1,062.00p 348653
16/12/2022 1,063.00p 1,063.00p 1,043.00p 1,051.00p 2248538
15/12/2022 1,040.00p 1,068.50p 1,040.00p 1,064.50p 620100
14/12/2022 1,045.00p 1,063.00p 1,043.00p 1,063.00p 1255226
13/12/2022 1,069.00p 1,069.00p 1,045.00p 1,052.00p 833351
12/12/2022 1,060.00p 1,060.00p 1,041.00p 1,044.00p 399204
09/12/2022 1,034.00p 1,054.00p 1,028.50p 1,049.50p 597728
08/12/2022 1,010.00p 1,040.50p 1,005.50p 1,029.50p 321668

*Close Price adjusted for both dividends and splits