Hiscox Limited (DI) (HSX) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits