Hiscox Limited (DI) (HSX) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
18/05/2021 810.60p 815.41p 807.20p 807.60p 656513
17/05/2021 817.00p 819.29p 806.00p 807.80p 558867
14/05/2021 795.00p 816.20p 795.00p 815.00p 455685
13/05/2021 811.40p 811.40p 798.11p 803.00p 382259
12/05/2021 829.20p 831.80p 814.00p 814.00p 599691
11/05/2021 842.00p 842.00p 826.80p 831.00p 605118
10/05/2021 849.80p 852.60p 840.80p 850.00p 407889
07/05/2021 829.40p 848.40p 826.60p 847.80p 655475
06/05/2021 800.40p 825.80p 798.00p 825.80p 749394
05/05/2021 832.60p 846.80p 800.00p 800.00p 1071397
04/05/2021 821.60p 825.60p 806.20p 811.20p 926203
30/04/2021 799.00p 817.51p 799.00p 812.00p 743063
29/04/2021 814.80p 828.00p 808.00p 808.00p 594048
28/04/2021 812.20p 827.20p 810.00p 813.60p 640110
27/04/2021 830.00p 838.00p 811.80p 811.80p 996866
26/04/2021 822.00p 847.20p 821.80p 841.20p 925559
23/04/2021 851.80p 851.80p 821.80p 824.00p 660127
22/04/2021 830.00p 836.40p 828.00p 832.60p 595120
21/04/2021 849.20p 863.28p 828.60p 833.60p 527740
20/04/2021 857.20p 869.26p 835.00p 837.00p 523663
19/04/2021 869.40p 869.40p 855.00p 860.80p 427813
16/04/2021 868.20p 868.20p 857.00p 860.20p 679177
15/04/2021 872.00p 872.40p 856.20p 858.60p 316678
14/04/2021 840.00p 864.80p 840.00p 864.00p 588816
13/04/2021 863.20p 869.20p 852.80p 855.20p 377393
12/04/2021 848.00p 869.40p 848.00p 866.20p 705823
09/04/2021 859.00p 863.20p 846.71p 854.40p 623774
08/04/2021 875.20p 889.80p 856.40p 858.80p 717354
07/04/2021 895.40p 898.20p 876.83p 888.80p 801376
06/04/2021 868.60p 894.80p 852.40p 874.20p 838952
01/04/2021 866.60p 872.80p 857.62p 867.80p 546580
31/03/2021 853.20p 871.60p 851.23p 860.40p 769890
30/03/2021 841.40p 860.40p 827.00p 849.00p 763932
29/03/2021 824.20p 845.60p 821.00p 826.20p 473760
26/03/2021 832.00p 837.40p 824.00p 825.40p 470400
25/03/2021 810.40p 829.60p 808.40p 826.60p 532436
24/03/2021 813.20p 826.20p 808.40p 814.20p 929471
23/03/2021 850.00p 850.00p 819.20p 819.20p 714056
22/03/2021 838.60p 851.20p 837.20p 837.20p 450310
19/03/2021 843.00p 864.60p 833.20p 851.20p 2263404
18/03/2021 843.80p 851.40p 837.60p 841.40p 684830
17/03/2021 854.20p 859.12p 835.80p 847.40p 866787
16/03/2021 845.20p 857.60p 822.00p 856.80p 932275
15/03/2021 866.20p 866.20p 837.60p 840.40p 638298
12/03/2021 871.60p 877.00p 856.20p 856.20p 798487
11/03/2021 874.80p 876.20p 866.40p 875.60p 693966
10/03/2021 873.20p 881.80p 866.00p 875.20p 1130158
09/03/2021 919.80p 927.00p 889.20p 895.00p 1012602
08/03/2021 901.80p 917.60p 898.64p 917.60p 1062896
05/03/2021 898.20p 928.98p 893.20p 906.20p 1274826
04/03/2021 885.00p 906.80p 864.65p 906.80p 1737282
03/03/2021 935.40p 935.40p 846.40p 865.40p 2675262
02/03/2021 953.00p 986.00p 953.00p 981.60p 460349
01/03/2021 955.20p 976.40p 948.80p 972.40p 1576777
26/02/2021 934.20p 954.40p 931.40p 944.00p 625333
25/02/2021 941.40p 955.80p 939.80p 946.20p 390708
24/02/2021 921.80p 960.00p 920.00p 955.20p 546019
23/02/2021 928.00p 943.80p 924.00p 938.80p 460718
22/02/2021 962.00p 962.00p 915.40p 924.60p 328922
19/02/2021 946.20p 948.19p 930.60p 939.20p 615986
18/02/2021 947.40p 976.60p 942.80p 943.20p 534673
17/02/2021 1,010.00p 1,010.00p 968.80p 971.00p 402145
16/02/2021 999.40p 1,002.00p 989.20p 996.20p 4931758
15/02/2021 973.40p 991.60p 966.00p 988.40p 425238
12/02/2021 944.20p 981.80p 944.20p 981.80p 1282806
11/02/2021 941.80p 954.60p 940.80p 949.20p 382448
10/02/2021 963.40p 970.80p 951.20p 958.40p 483344
09/02/2021 970.80p 970.80p 946.40p 963.80p 578507
08/02/2021 976.20p 976.20p 937.40p 951.80p 460000
05/02/2021 937.80p 965.60p 937.80p 953.00p 734007
04/02/2021 935.00p 946.60p 926.60p 936.20p 915734
03/02/2021 974.60p 977.80p 942.00p 944.40p 547923
02/02/2021 942.20p 957.40p 937.60p 957.40p 756647
01/02/2021 945.60p 945.60p 932.20p 940.00p 432026
29/01/2021 945.20p 954.80p 925.20p 934.40p 471575
28/01/2021 942.20p 954.60p 930.00p 950.20p 490035
27/01/2021 944.40p 971.20p 944.40p 956.20p 434812
26/01/2021 976.20p 976.20p 951.20p 960.00p 394647
25/01/2021 986.40p 986.40p 949.89p 957.20p 520915
22/01/2021 1,005.00p 1,005.00p 969.20p 970.80p 770333
21/01/2021 992.60p 999.80p 983.60p 989.20p 759083
20/01/2021 1,006.00p 1,019.00p 992.10p 1,004.00p 462683
19/01/2021 1,012.00p 1,012.00p 986.40p 1,000.00p 503064
18/01/2021 1,021.50p 1,021.50p 984.00p 1,001.00p 355843
15/01/2021 960.00p 1,006.00p 910.00p 998.00p 1565847
14/01/2021 954.80p 981.76p 954.80p 966.60p 524095
13/01/2021 964.80p 969.20p 953.20p 965.60p 407423
12/01/2021 955.40p 981.60p 954.20p 968.20p 650394
11/01/2021 978.80p 986.20p 959.00p 966.60p 529131
08/01/2021 1,000.00p 1,000.00p 980.00p 987.60p 338052
07/01/2021 1,005.00p 1,011.50p 984.20p 995.00p 407852
06/01/2021 1,010.50p 1,013.50p 989.00p 1,004.00p 843337
05/01/2021 991.80p 1,001.00p 983.00p 990.60p 445921
04/01/2021 1,000.00p 1,009.00p 986.80p 993.40p 500526
31/12/2020 997.00p 1,010.00p 991.40p 994.00p 221150
30/12/2020 1,004.00p 1,027.50p 1,004.00p 1,007.00p 728139
29/12/2020 1,003.00p 1,014.00p 1,002.00p 1,006.50p 815431
28/12/2020 989.00p 1,005.00p 989.00p 1,000.00p 157707
24/12/2020 989.00p 1,005.00p 989.00p 1,000.00p 157707
23/12/2020 1,012.50p 1,012.50p 983.60p 999.00p 496258
22/12/2020 973.00p 999.40p 968.00p 993.00p 519513
21/12/2020 972.60p 987.00p 948.80p 966.60p 715357
18/12/2020 985.00p 1,014.50p 985.00p 996.80p 1740742
17/12/2020 1,017.50p 1,017.50p 993.80p 1,005.50p 1215029
16/12/2020 996.80p 1,002.00p 993.40p 998.00p 1166650
15/12/2020 995.20p 1,002.50p 979.20p 996.00p 1055475
14/12/2020 1,004.00p 1,009.00p 989.60p 1,000.00p 746721
11/12/2020 1,007.00p 1,012.00p 986.60p 999.00p 851894
10/12/2020 1,016.50p 1,017.00p 998.00p 1,012.00p 889578
09/12/2020 1,019.50p 1,025.50p 1,008.00p 1,010.00p 518100
08/12/2020 1,020.00p 1,037.50p 1,018.50p 1,022.00p 567080
07/12/2020 1,051.00p 1,051.00p 1,022.50p 1,030.00p 624361
04/12/2020 1,046.50p 1,065.50p 1,045.00p 1,047.50p 844159
03/12/2020 1,065.50p 1,065.50p 1,037.00p 1,045.50p 842620
02/12/2020 1,057.50p 1,062.50p 1,032.00p 1,045.00p 1114342
01/12/2020 1,061.00p 1,103.50p 1,061.00p 1,097.50p 695038
30/11/2020 1,082.50p 1,098.50p 1,073.50p 1,083.00p 862790
27/11/2020 1,074.00p 1,083.50p 1,060.00p 1,077.50p 925382
26/11/2020 1,101.00p 1,101.00p 1,068.00p 1,085.50p 380403
25/11/2020 1,120.00p 1,120.00p 1,087.50p 1,093.00p 509335
24/11/2020 1,108.50p 1,113.50p 1,093.00p 1,108.50p 907870
23/11/2020 1,109.50p 1,114.50p 1,091.00p 1,108.00p 632774
20/11/2020 1,111.50p 1,111.50p 1,082.00p 1,095.00p 267198
19/11/2020 1,073.00p 1,091.50p 1,063.50p 1,086.50p 434056
18/11/2020 1,085.00p 1,100.50p 1,069.00p 1,094.00p 873631
17/11/2020 1,056.00p 1,072.00p 1,051.74p 1,072.00p 476607
16/11/2020 1,044.50p 1,062.00p 1,038.50p 1,053.00p 662440
13/11/2020 1,040.00p 1,047.50p 1,018.00p 1,042.00p 523381
12/11/2020 1,017.00p 1,046.00p 1,017.00p 1,045.00p 715344
10/11/2020 955.60p 1,028.50p 955.36p 1,028.50p 1369015
09/11/2020 955.60p 978.60p 931.80p 956.00p 1399049
06/11/2020 898.80p 948.60p 898.80p 941.60p 1023808
05/11/2020 902.40p 902.40p 867.40p 895.20p 766255
04/11/2020 843.40p 890.40p 843.20p 886.60p 698058
03/11/2020 856.00p 872.00p 848.73p 864.00p 738843
02/11/2020 841.20p 853.80p 810.70p 843.00p 713549
30/10/2020 829.40p 839.60p 816.80p 824.40p 677744
29/10/2020 849.20p 849.20p 823.60p 829.40p 736867
28/10/2020 844.80p 856.40p 825.80p 832.80p 626043
27/10/2020 864.20p 865.40p 847.40p 853.20p 464849
26/10/2020 863.40p 876.80p 854.20p 857.80p 465490
23/10/2020 885.80p 885.80p 870.60p 875.60p 454655
22/10/2020 878.20p 881.60p 860.40p 877.00p 449218
21/10/2020 895.40p 895.40p 872.80p 873.00p 462938
20/10/2020 863.60p 895.40p 863.60p 887.20p 661746
19/10/2020 848.40p 885.00p 848.40p 885.00p 646226
16/10/2020 875.00p 875.00p 851.60p 869.60p 806975
15/10/2020 846.80p 865.00p 842.60p 864.00p 670657
14/10/2020 857.20p 860.20p 838.60p 854.80p 634200
13/10/2020 875.00p 875.00p 853.20p 853.20p 465982
12/10/2020 869.60p 874.40p 852.20p 873.80p 539561
09/10/2020 875.80p 875.80p 851.39p 860.00p 397408
08/10/2020 855.40p 871.60p 847.52p 859.20p 585957
07/10/2020 853.80p 882.00p 853.20p 854.00p 600424
06/10/2020 876.40p 879.40p 861.40p 875.00p 734132
05/10/2020 894.40p 902.40p 861.00p 876.20p 864260
02/10/2020 863.40p 882.80p 863.40p 879.60p 750784
01/10/2020 915.00p 915.00p 846.60p 872.00p 1246194
30/09/2020 909.80p 909.80p 891.40p 893.40p 840542
29/09/2020 917.60p 917.60p 882.40p 896.00p 646304
28/09/2020 900.00p 918.40p 888.40p 904.80p 820927
25/09/2020 873.80p 885.00p 865.80p 885.00p 1018818
24/09/2020 866.60p 879.60p 854.80p 866.40p 1104104
23/09/2020 883.60p 883.60p 862.80p 872.20p 777212
22/09/2020 892.40p 892.40p 824.00p 867.00p 1472203
21/09/2020 918.20p 929.20p 879.96p 888.80p 809630
18/09/2020 926.20p 937.40p 878.60p 937.40p 2333274
17/09/2020 919.80p 930.80p 909.00p 913.80p 1158506
16/09/2020 888.80p 946.20p 851.60p 931.80p 2233942
15/09/2020 761.00p 931.20p 678.45p 887.40p 3535762
14/09/2020 746.20p 760.40p 746.20p 758.20p 450625
11/09/2020 739.20p 761.40p 728.20p 750.00p 397648
10/09/2020 753.80p 755.40p 738.60p 743.20p 556133
09/09/2020 730.60p 748.00p 730.60p 741.80p 661890
08/09/2020 720.00p 750.40p 719.20p 745.00p 621113
07/09/2020 724.20p 729.40p 715.20p 721.00p 479269
04/09/2020 719.20p 734.40p 696.20p 710.00p 1062599
03/09/2020 752.80p 772.20p 743.80p 744.00p 532354
02/09/2020 774.00p 781.40p 752.00p 758.80p 572535
01/09/2020 799.80p 799.80p 763.20p 776.60p 723231
31/08/2020 800.00p 804.60p 786.00p 793.40p 501697
28/08/2020 800.00p 804.60p 786.00p 793.40p 501697
27/08/2020 777.60p 787.40p 767.00p 785.20p 444571
26/08/2020 808.00p 808.00p 780.79p 785.40p 337098
25/08/2020 805.80p 819.40p 788.00p 789.80p 372822
24/08/2020 814.40p 814.40p 795.80p 805.20p 322931
21/08/2020 804.20p 804.40p 789.00p 803.00p 438050
20/08/2020 795.20p 806.60p 788.20p 791.20p 441926
19/08/2020 797.60p 817.20p 797.60p 811.60p 457722
18/08/2020 812.00p 825.20p 802.20p 817.20p 460610
17/08/2020 838.00p 838.80p 808.20p 811.80p 572423
14/08/2020 825.20p 830.60p 816.00p 827.00p 762589
13/08/2020 815.20p 832.60p 804.00p 832.40p 441409
12/08/2020 818.00p 825.60p 802.80p 820.00p 699549
11/08/2020 803.80p 827.80p 801.60p 807.20p 608535
10/08/2020 802.20p 822.40p 795.40p 806.00p 629581
07/08/2020 785.20p 797.40p 780.80p 795.20p 580939
06/08/2020 806.00p 806.00p 775.60p 789.00p 677907
05/08/2020 780.80p 801.80p 771.40p 799.80p 677897
04/08/2020 755.80p 803.00p 749.20p 782.80p 999605

*Close Price adjusted for both dividends and splits