Hiscox Limited (DI) (HSX) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
07/12/2022 1,045.00p 1,045.00p 1,028.50p 1,028.50p 986559
06/12/2022 1,042.50p 1,042.50p 1,024.00p 1,036.00p 305655
05/12/2022 1,034.00p 1,034.00p 1,020.00p 1,032.00p 461002
02/12/2022 1,025.00p 1,025.15p 1,009.00p 1,022.00p 1409336
01/12/2022 1,011.00p 1,021.50p 1,000.00p 1,021.50p 944553
30/11/2022 1,020.00p 1,020.00p 994.20p 1,000.50p 1104870
29/11/2022 973.40p 1,010.50p 973.40p 1,010.00p 1010448
28/11/2022 999.40p 1,012.50p 996.20p 996.20p 464261
25/11/2022 981.60p 1,007.50p 981.60p 1,004.50p 253739
24/11/2022 975.60p 1,008.50p 975.60p 1,004.00p 490635
23/11/2022 1,014.00p 1,014.00p 992.80p 995.80p 400294
22/11/2022 989.20p 1,004.00p 989.20p 990.00p 384063
21/11/2022 981.80p 994.60p 977.40p 994.60p 904448
18/11/2022 963.80p 989.80p 961.00p 979.60p 660918
17/11/2022 944.20p 963.80p 937.70p 963.20p 630884
16/11/2022 982.00p 982.00p 948.60p 955.80p 1168352
15/11/2022 975.00p 975.00p 962.20p 972.60p 466712
14/11/2022 988.00p 988.00p 955.50p 972.40p 459942
11/11/2022 990.00p 997.40p 966.60p 967.00p 730206
10/11/2022 979.80p 995.00p 976.40p 988.60p 2913872
09/11/2022 976.00p 981.80p 969.60p 980.40p 372980
08/11/2022 999.40p 999.40p 961.80p 977.00p 489382
07/11/2022 980.00p 986.20p 965.63p 980.40p 1275329
04/11/2022 952.80p 979.80p 948.60p 974.40p 465175
03/11/2022 938.80p 969.20p 938.80p 965.40p 779752
02/11/2022 902.00p 958.40p 895.40p 951.60p 1647409
01/11/2022 885.00p 909.18p 885.00p 898.40p 697904
31/10/2022 894.40p 910.40p 894.40p 899.20p 397863
28/10/2022 882.00p 901.00p 882.00p 899.20p 400156
27/10/2022 903.60p 903.60p 889.60p 900.00p 752453
26/10/2022 866.40p 898.80p 866.40p 892.40p 639451
25/10/2022 896.60p 896.60p 873.20p 880.40p 1829560
24/10/2022 866.80p 879.00p 860.40p 879.00p 290260
21/10/2022 866.60p 881.60p 857.00p 867.00p 721658
20/10/2022 898.80p 899.60p 880.00p 880.00p 422784
19/10/2022 911.20p 911.20p 876.00p 890.00p 338529
18/10/2022 892.60p 903.80p 886.00p 889.60p 467394
17/10/2022 848.20p 892.40p 848.20p 883.60p 392891
14/10/2022 866.20p 881.20p 858.40p 866.20p 418326
13/10/2022 858.00p 868.20p 836.00p 849.40p 795474
12/10/2022 870.60p 870.60p 842.00p 842.00p 672642
11/10/2022 847.00p 870.80p 847.00p 861.80p 281429
10/10/2022 886.20p 886.20p 860.80p 865.20p 465755
07/10/2022 897.20p 897.20p 870.40p 887.00p 377376
06/10/2022 925.00p 925.00p 886.80p 895.60p 487780
05/10/2022 904.00p 908.80p 895.00p 905.60p 370190
04/10/2022 876.80p 898.00p 857.20p 892.00p 6721992
03/10/2022 876.20p 882.20p 855.20p 864.20p 478175
30/09/2022 865.00p 887.80p 865.00p 882.40p 636636
29/09/2022 860.00p 877.20p 851.80p 877.20p 754487
28/09/2022 864.20p 877.60p 837.60p 875.00p 911316
27/09/2022 877.60p 893.40p 877.60p 883.20p 533396
26/09/2022 910.60p 912.80p 883.00p 883.00p 607101
23/09/2022 923.00p 926.20p 896.40p 911.20p 362210
22/09/2022 915.40p 929.60p 910.40p 919.20p 534760
21/09/2022 901.60p 926.60p 901.60p 921.00p 371407
20/09/2022 940.00p 947.00p 911.80p 914.20p 251654
19/09/2022 913.20p 958.00p 913.20p 936.40p 961133
16/09/2022 913.20p 958.00p 913.20p 936.40p 960656
15/09/2022 931.20p 940.60p 926.40p 940.60p 525611
14/09/2022 920.60p 941.80p 920.60p 935.60p 740015
13/09/2022 907.60p 941.80p 907.60p 934.60p 504337
12/09/2022 928.00p 932.20p 918.00p 927.00p 475800
09/09/2022 916.60p 917.00p 898.20p 911.80p 527228
08/09/2022 909.40p 909.40p 886.80p 894.80p 384499
07/09/2022 894.80p 896.80p 878.80p 887.80p 430881
06/09/2022 870.00p 901.00p 870.00p 896.40p 329580
05/09/2022 890.40p 894.00p 877.60p 883.40p 236533
02/09/2022 877.40p 896.00p 874.70p 896.00p 455095
01/09/2022 882.80p 894.40p 872.00p 880.80p 267958
31/08/2022 875.00p 906.40p 875.00p 897.80p 521101
30/08/2022 868.60p 895.60p 868.60p 890.40p 562914
29/08/2022 904.00p 904.00p 881.00p 881.80p 253177
26/08/2022 904.00p 904.00p 881.00p 881.80p 253177
25/08/2022 901.60p 901.60p 885.00p 891.40p 207650
24/08/2022 890.00p 899.60p 888.80p 889.00p 573944
23/08/2022 913.00p 913.00p 894.40p 897.60p 267026
22/08/2022 905.00p 924.20p 903.80p 907.60p 262034
19/08/2022 916.00p 928.00p 915.40p 922.40p 247159
18/08/2022 905.00p 931.00p 905.00p 929.40p 280942
17/08/2022 923.60p 933.90p 913.00p 922.60p 311407
16/08/2022 917.20p 918.60p 910.00p 914.40p 272378
15/08/2022 940.80p 940.80p 910.70p 912.80p 173782
12/08/2022 923.00p 923.00p 911.60p 918.40p 355615
11/08/2022 920.60p 928.00p 909.40p 909.40p 288258
10/08/2022 934.00p 934.00p 911.20p 928.40p 298952
09/08/2022 920.00p 925.60p 898.00p 917.80p 629377
08/08/2022 909.60p 909.60p 897.00p 900.00p 428951
05/08/2022 898.00p 905.60p 890.80p 901.40p 458128
04/08/2022 883.80p 907.20p 875.50p 900.00p 598624
03/08/2022 855.00p 880.80p 789.20p 870.00p 1910607
02/08/2022 879.00p 883.60p 874.60p 875.80p 244335
01/08/2022 880.00p 900.00p 880.00p 883.60p 220680
29/07/2022 868.40p 901.00p 868.40p 892.60p 386340
28/07/2022 888.00p 900.60p 879.00p 883.20p 1108292
27/07/2022 880.60p 894.20p 880.60p 888.20p 354249
26/07/2022 891.00p 894.00p 883.20p 886.60p 256909
25/07/2022 891.60p 895.20p 877.80p 890.00p 360655
22/07/2022 880.00p 885.20p 869.80p 878.80p 458675
21/07/2022 855.60p 873.20p 851.24p 864.60p 430595
20/07/2022 882.00p 885.20p 860.00p 860.00p 927098
19/07/2022 885.00p 885.00p 862.80p 878.80p 296664
18/07/2022 874.60p 895.00p 862.60p 868.20p 396600
15/07/2022 878.40p 897.20p 865.00p 876.60p 382225
14/07/2022 940.00p 940.00p 857.80p 871.40p 977771
13/07/2022 940.00p 940.00p 900.40p 918.20p 553061
12/07/2022 925.00p 933.40p 914.80p 929.20p 1099953
11/07/2022 933.80p 943.20p 927.80p 927.80p 423134
08/07/2022 929.00p 947.80p 929.00p 943.40p 435869
07/07/2022 938.40p 947.00p 931.80p 943.20p 361903
06/07/2022 925.00p 938.40p 921.60p 930.20p 1623450
05/07/2022 953.60p 957.00p 920.20p 920.20p 249322
04/07/2022 951.40p 956.40p 943.60p 948.00p 275969
01/07/2022 937.20p 954.00p 931.40p 946.00p 295349
30/06/2022 928.60p 949.60p 926.80p 942.40p 341834
29/06/2022 966.20p 966.80p 950.40p 951.80p 212181
28/06/2022 970.80p 970.80p 952.00p 963.80p 266012
27/06/2022 971.00p 971.00p 946.40p 951.80p 719065
24/06/2022 927.40p 951.80p 925.70p 951.80p 406921
23/06/2022 911.20p 938.20p 911.20p 933.40p 496007
22/06/2022 919.40p 938.60p 919.40p 927.40p 469282
21/06/2022 971.00p 971.00p 935.80p 939.40p 495002
20/06/2022 953.40p 957.20p 928.20p 950.60p 285722
17/06/2022 923.20p 948.60p 914.80p 933.60p 675509
16/06/2022 976.40p 976.40p 918.20p 926.80p 943532
15/06/2022 939.80p 962.40p 928.20p 947.80p 818651
14/06/2022 926.80p 928.00p 908.96p 920.00p 857536
13/06/2022 880.00p 908.60p 880.00p 908.60p 589580
10/06/2022 922.40p 922.40p 892.60p 895.00p 245807
09/06/2022 920.00p 926.40p 916.10p 922.80p 323014
08/06/2022 935.80p 935.80p 922.00p 923.60p 324325
07/06/2022 937.80p 939.00p 919.80p 933.00p 771377
06/06/2022 920.40p 943.60p 918.40p 939.60p 482903
03/06/2022 925.60p 931.00p 911.00p 912.00p 399741
02/06/2022 925.60p 931.00p 911.00p 912.00p 399741
01/06/2022 925.60p 931.00p 911.00p 912.00p 399741
31/05/2022 936.40p 938.70p 923.20p 924.40p 1298389
30/05/2022 950.60p 962.80p 931.00p 938.40p 282291
27/05/2022 949.00p 960.60p 944.80p 956.00p 283554
26/05/2022 947.60p 950.80p 937.00p 944.20p 325298
25/05/2022 959.00p 965.07p 935.80p 935.80p 281923
24/05/2022 964.00p 965.40p 953.40p 956.00p 221089
23/05/2022 948.80p 966.00p 946.80p 963.40p 371588
20/05/2022 933.60p 953.80p 932.40p 944.20p 436788
19/05/2022 951.00p 957.20p 923.00p 931.20p 249410
18/05/2022 975.00p 977.20p 960.00p 960.00p 220091
17/05/2022 951.00p 976.20p 951.00p 970.20p 741691
16/05/2022 945.20p 966.40p 942.00p 963.60p 361105
13/05/2022 953.00p 955.40p 930.80p 949.80p 397382
12/05/2022 932.20p 941.00p 917.40p 939.80p 378876
11/05/2022 943.40p 953.40p 938.80p 947.60p 561353
10/05/2022 946.60p 964.80p 940.20p 941.00p 737778
09/05/2022 941.20p 951.00p 923.00p 942.00p 636326
06/05/2022 899.40p 935.00p 890.00p 926.60p 2458408
05/05/2022 950.60p 952.40p 867.60p 875.00p 3218470
04/05/2022 946.00p 959.20p 936.60p 956.80p 614520
03/05/2022 942.20p 957.60p 940.30p 947.40p 704407
02/05/2022 908.60p 953.80p 908.60p 946.60p 493662
29/04/2022 908.60p 953.80p 908.60p 946.60p 493662
28/04/2022 934.20p 945.80p 922.60p 932.20p 1392222
27/04/2022 941.80p 941.80p 899.20p 920.40p 455689
26/04/2022 923.80p 928.00p 907.20p 914.20p 395075
25/04/2022 920.00p 920.00p 888.40p 903.40p 1656419
22/04/2022 912.80p 930.20p 912.80p 914.60p 428143
21/04/2022 920.00p 944.40p 920.00p 933.40p 461339
20/04/2022 910.00p 933.80p 902.00p 933.20p 881234
19/04/2022 960.00p 960.00p 910.00p 922.80p 565424
18/04/2022 931.60p 943.20p 923.60p 942.80p 803228
15/04/2022 931.60p 943.20p 923.60p 942.80p 803228
14/04/2022 931.60p 943.20p 923.60p 942.80p 803228
13/04/2022 947.00p 951.40p 925.60p 934.40p 343607
12/04/2022 961.40p 975.00p 940.20p 954.80p 1036554
11/04/2022 984.60p 993.40p 980.80p 982.20p 293021
08/04/2022 990.60p 993.40p 977.80p 984.60p 276406
07/04/2022 979.20p 993.80p 969.20p 985.00p 421391
06/04/2022 965.00p 998.40p 965.00p 979.20p 393762
05/04/2022 978.60p 987.60p 966.20p 984.80p 322005
04/04/2022 996.00p 996.20p 983.80p 985.20p 637191
01/04/2022 987.60p 998.00p 980.70p 990.20p 278058
31/03/2022 1,000.00p 1,000.00p 977.00p 983.60p 831218
30/03/2022 963.60p 982.40p 963.60p 980.80p 511743
29/03/2022 985.00p 985.00p 964.00p 978.80p 602987
28/03/2022 961.80p 974.20p 957.40p 965.00p 427740
25/03/2022 952.60p 960.00p 945.00p 960.00p 386290
24/03/2022 950.80p 952.40p 939.80p 948.00p 491921
23/03/2022 940.60p 954.60p 938.80p 945.80p 334098
22/03/2022 953.20p 957.20p 932.40p 957.20p 605519
21/03/2022 928.00p 947.40p 926.60p 933.00p 362585
18/03/2022 927.00p 950.40p 917.20p 930.00p 1023554
17/03/2022 924.20p 946.60p 920.80p 944.40p 689402
16/03/2022 905.20p 928.40p 904.20p 923.20p 1227059
15/03/2022 910.40p 927.00p 901.20p 905.20p 913446
14/03/2022 942.00p 949.00p 924.40p 936.20p 595469
11/03/2022 906.40p 930.60p 903.80p 922.80p 755739
10/03/2022 883.60p 901.40p 874.20p 901.40p 612486
09/03/2022 845.40p 882.00p 840.40p 882.00p 770840
08/03/2022 815.20p 860.20p 815.20p 831.60p 698430
07/03/2022 818.20p 839.80p 769.40p 827.20p 1394698
04/03/2022 890.00p 890.00p 823.00p 828.00p 948628
03/03/2022 945.60p 946.80p 888.60p 889.80p 819169

*Close Price adjusted for both dividends and splits