Hiscox Limited (DI) (HSX) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
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
02/03/2022 921.40p 967.00p 906.00p 946.80p 891494
01/03/2022 913.00p 928.80p 894.40p 895.80p 657846
28/02/2022 901.00p 926.60p 901.00p 921.80p 660706
25/02/2022 876.60p 919.40p 876.60p 919.40p 1228634
24/02/2022 892.60p 902.00p 880.20p 880.20p 791393
23/02/2022 930.20p 930.20p 914.20p 915.00p 393837
22/02/2022 904.00p 928.40p 904.00p 917.00p 565804
21/02/2022 945.60p 945.60p 919.20p 927.80p 677698
18/02/2022 950.00p 950.00p 915.60p 925.60p 582747
17/02/2022 981.20p 981.20p 939.40p 942.80p 353507
16/02/2022 946.40p 969.20p 946.40p 963.00p 1006979
15/02/2022 931.40p 964.20p 931.40p 963.00p 372948
14/02/2022 965.40p 968.00p 945.00p 948.20p 1307893
11/02/2022 974.60p 980.00p 959.80p 975.00p 440010
10/02/2022 976.80p 979.80p 954.20p 971.20p 888456
09/02/2022 967.80p 987.80p 967.00p 967.00p 1188142
08/02/2022 964.40p 982.40p 964.40p 974.20p 420265
07/02/2022 993.20p 1,000.50p 971.20p 971.20p 575457
04/02/2022 997.40p 1,002.00p 982.00p 987.60p 620898
03/02/2022 974.80p 990.80p 974.80p 987.60p 462026
02/02/2022 980.80p 994.20p 976.40p 979.80p 298009
01/02/2022 994.20p 994.20p 969.60p 976.40p 499985
31/01/2022 940.00p 976.60p 940.00p 970.80p 431507
28/01/2022 967.80p 971.20p 955.80p 961.20p 694171
27/01/2022 941.80p 965.80p 941.80p 963.40p 451271
26/01/2022 950.00p 970.60p 945.40p 953.20p 517362
25/01/2022 939.40p 949.80p 932.20p 943.80p 510627
24/01/2022 922.20p 954.20p 922.20p 938.00p 790914
21/01/2022 924.20p 947.50p 924.20p 937.60p 446379
20/01/2022 984.00p 986.20p 935.31p 944.40p 738337
19/01/2022 957.20p 985.40p 955.20p 984.80p 438184
18/01/2022 964.60p 976.20p 960.80p 971.00p 834673
17/01/2022 944.40p 970.80p 940.60p 970.60p 401312
14/01/2022 936.20p 956.60p 936.20p 950.00p 406970
13/01/2022 935.20p 951.80p 932.60p 949.00p 344434
12/01/2022 935.80p 947.20p 922.80p 931.00p 399464
10/01/2022 928.60p 939.01p 924.20p 932.40p 596043
07/01/2022 904.80p 925.60p 902.00p 924.00p 531698
06/01/2022 898.60p 910.00p 896.91p 906.20p 358324
05/01/2022 893.80p 907.60p 882.40p 907.60p 564522
04/01/2022 857.00p 890.60p 857.00p 890.60p 1864667
31/12/2021 862.80p 866.00p 859.49p 860.80p 131504
30/12/2021 862.40p 868.80p 861.00p 864.00p 599846
29/12/2021 849.00p 870.00p 849.00p 865.00p 836542
24/12/2021 850.00p 862.00p 848.60p 849.60p 414101
23/12/2021 833.00p 857.00p 833.00p 848.00p 263941
22/12/2021 846.00p 858.20p 846.00p 849.00p 941141
21/12/2021 848.00p 852.60p 845.00p 852.60p 509344
20/12/2021 842.40p 852.60p 840.80p 842.00p 370080
17/12/2021 870.40p 870.40p 858.40p 858.40p 969455
16/12/2021 876.20p 876.20p 862.20p 864.20p 355907
15/12/2021 849.40p 870.40p 849.40p 858.40p 2317855
14/12/2021 877.00p 880.00p 868.60p 869.00p 744392
13/12/2021 864.20p 880.00p 862.60p 868.40p 531302
10/12/2021 880.00p 880.00p 865.40p 875.40p 514736
09/12/2021 847.40p 872.60p 847.40p 869.80p 1067955
08/12/2021 831.60p 866.80p 831.60p 863.00p 565086
07/12/2021 839.00p 859.80p 839.00p 851.40p 633364
06/12/2021 848.80p 853.60p 834.40p 850.00p 204331
03/12/2021 832.20p 836.00p 828.00p 829.40p 441629
02/12/2021 819.20p 829.40p 818.00p 825.60p 524806
01/12/2021 832.20p 841.44p 823.80p 828.60p 856487
30/11/2021 829.20p 838.80p 819.40p 828.40p 1886959
29/11/2021 839.00p 988.93p 832.80p 835.00p 1411899
26/11/2021 814.40p 842.80p 806.20p 829.60p 761176
25/11/2021 865.80p 865.80p 834.60p 840.00p 162422
24/11/2021 832.00p 848.40p 832.00p 843.00p 244066
23/11/2021 839.40p 849.20p 839.40p 845.00p 325920
22/11/2021 864.80p 866.41p 836.79p 844.00p 646491
19/11/2021 850.00p 855.00p 842.20p 851.80p 1438927
18/11/2021 844.20p 856.60p 841.00p 850.00p 1230799
17/11/2021 839.20p 853.20p 838.13p 844.20p 1111228
16/11/2021 844.20p 860.40p 843.80p 852.00p 1030822
15/11/2021 834.40p 848.20p 832.60p 848.20p 1296075
12/11/2021 838.40p 838.60p 819.20p 834.60p 474947
11/11/2021 801.40p 832.40p 801.40p 831.20p 630884
10/11/2021 812.80p 815.70p 789.53p 815.40p 1596975
09/11/2021 840.00p 840.00p 792.80p 792.80p 565496
08/11/2021 840.80p 841.51p 815.80p 828.20p 636888
05/11/2021 819.00p 832.00p 807.00p 824.20p 448803
04/11/2021 818.20p 818.20p 796.80p 810.00p 781748
03/11/2021 807.20p 810.40p 785.00p 802.00p 976327
02/11/2021 835.00p 860.40p 813.60p 813.60p 882613
01/11/2021 839.80p 854.00p 833.56p 848.60p 346964
29/10/2021 819.60p 837.60p 819.60p 833.00p 339838
28/10/2021 832.40p 839.20p 829.23p 833.00p 305261
27/10/2021 815.00p 842.80p 815.00p 829.60p 533447
26/10/2021 804.60p 833.60p 804.60p 833.60p 580260
25/10/2021 801.00p 813.40p 801.00p 805.40p 501299
22/10/2021 808.80p 821.50p 807.40p 812.20p 381772
21/10/2021 818.80p 829.81p 817.40p 820.00p 298515
20/10/2021 842.20p 845.40p 829.60p 834.80p 406567
19/10/2021 831.20p 840.00p 827.41p 840.00p 283171
18/10/2021 826.80p 831.60p 820.90p 830.20p 255109
15/10/2021 833.40p 834.00p 826.20p 830.00p 491138
14/10/2021 825.20p 831.40p 819.80p 830.40p 348646
13/10/2021 810.00p 825.80p 801.00p 819.60p 1319856
12/10/2021 808.80p 817.20p 795.80p 802.00p 444717
11/10/2021 827.20p 835.40p 814.20p 817.60p 275127
08/10/2021 838.00p 838.00p 823.60p 829.00p 318492
07/10/2021 827.20p 838.40p 811.00p 826.40p 590940
06/10/2021 823.20p 832.40p 817.00p 830.00p 723769
05/10/2021 827.60p 844.80p 827.60p 840.00p 524157
04/10/2021 825.00p 840.00p 823.80p 829.60p 541877
01/10/2021 829.60p 840.60p 825.20p 835.00p 505824
30/09/2021 838.80p 851.40p 837.80p 839.60p 486328
29/09/2021 864.00p 864.00p 839.00p 845.00p 303883
28/09/2021 856.60p 861.00p 837.40p 844.20p 579964
27/09/2021 842.60p 855.00p 842.60p 852.00p 438332
24/09/2021 848.20p 871.20p 848.20p 849.80p 288608
23/09/2021 890.00p 890.00p 867.80p 868.00p 321494

*Close Price adjusted for both dividends and splits