Hiscox Limited (DI) (HSX) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
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
22/09/2021 845.40p 879.20p 845.40p 873.60p 484714
21/09/2021 881.20p 881.20p 859.20p 862.60p 271757
20/09/2021 861.20p 861.40p 841.06p 860.40p 1655781
17/09/2021 883.20p 883.20p 859.80p 861.20p 1610743
16/09/2021 858.20p 869.20p 849.00p 867.00p 907078
15/09/2021 914.00p 914.00p 867.20p 867.20p 718544
14/09/2021 913.60p 916.80p 904.60p 907.40p 588539
13/09/2021 918.80p 925.60p 911.20p 912.00p 621530
10/09/2021 915.00p 934.20p 915.00p 921.80p 267810
09/09/2021 913.60p 932.80p 913.60p 929.40p 311136
08/09/2021 950.00p 950.00p 916.60p 924.40p 325038
07/09/2021 949.80p 949.80p 932.80p 934.00p 408076
06/09/2021 939.60p 942.40p 926.60p 938.40p 412124
03/09/2021 919.60p 939.80p 919.60p 926.40p 385207
02/09/2021 922.60p 936.80p 922.60p 932.20p 304260
01/09/2021 931.00p 934.60p 920.60p 931.80p 420993
31/08/2021 930.20p 930.20p 907.40p 918.80p 845986
27/08/2021 946.40p 946.40p 927.20p 932.20p 537074
26/08/2021 933.00p 942.20p 928.40p 933.60p 359455
25/08/2021 945.00p 946.00p 930.00p 935.60p 575165
24/08/2021 940.60p 940.60p 920.00p 926.80p 293118
23/08/2021 945.00p 945.00p 926.40p 926.40p 430887
20/08/2021 919.00p 932.80p 919.00p 931.60p 428290
19/08/2021 936.80p 936.80p 918.40p 930.00p 469788
18/08/2021 952.20p 952.20p 934.00p 938.40p 435954
17/08/2021 945.00p 947.00p 938.20p 946.00p 294041
16/08/2021 944.40p 952.00p 929.60p 945.00p 466807
13/08/2021 955.20p 959.80p 948.80p 950.00p 1510948
12/08/2021 950.00p 968.00p 949.40p 957.00p 645178
11/08/2021 933.00p 956.00p 933.00p 956.00p 960874
10/08/2021 935.00p 940.40p 926.60p 940.40p 920258
09/08/2021 928.00p 932.20p 919.60p 927.80p 718832
06/08/2021 902.00p 926.40p 902.00p 922.60p 779836
05/08/2021 920.20p 925.00p 908.80p 922.80p 607624
04/08/2021 940.00p 940.00p 906.40p 920.00p 1264311
03/08/2021 881.00p 936.60p 872.60p 922.40p 2544658
02/08/2021 855.20p 889.60p 855.20p 865.60p 532268
30/07/2021 878.00p 887.20p 872.00p 876.40p 732119
29/07/2021 877.20p 891.80p 876.20p 891.40p 483737
28/07/2021 893.20p 907.20p 877.00p 885.00p 851388
27/07/2021 882.80p 894.20p 881.20p 894.00p 421857
26/07/2021 894.00p 895.90p 882.20p 893.20p 259047
23/07/2021 860.40p 901.60p 860.40p 894.00p 535107
22/07/2021 882.00p 883.60p 867.40p 876.00p 666833
21/07/2021 857.20p 875.40p 855.40p 871.00p 540143
20/07/2021 821.40p 847.20p 821.40p 842.60p 626209
19/07/2021 858.80p 860.00p 836.60p 841.60p 662194
16/07/2021 858.00p 874.40p 858.00p 864.20p 519055
15/07/2021 864.60p 867.60p 854.00p 859.20p 796720
14/07/2021 863.60p 878.00p 863.60p 868.40p 313217
13/07/2021 858.80p 882.80p 858.80p 874.40p 634858
12/07/2021 858.80p 880.20p 858.80p 871.20p 465831
09/07/2021 860.00p 868.60p 846.20p 865.60p 363945
08/07/2021 854.00p 855.80p 844.00p 849.00p 339489
07/07/2021 856.80p 865.40p 853.20p 856.60p 364663
06/07/2021 875.00p 877.16p 851.80p 856.40p 549825
05/07/2021 836.60p 859.00p 836.40p 854.20p 372278
02/07/2021 847.00p 853.20p 832.20p 840.60p 436927
01/07/2021 841.80p 842.60p 820.20p 838.60p 581490
30/06/2021 860.00p 866.20p 831.60p 831.60p 901218
29/06/2021 865.40p 893.00p 862.20p 862.20p 1154358
28/06/2021 839.00p 880.00p 839.00p 880.00p 1922767
25/06/2021 849.80p 849.80p 831.00p 849.00p 711874
24/06/2021 828.80p 837.60p 819.11p 834.20p 580193
23/06/2021 856.60p 858.00p 829.60p 829.60p 569505
22/06/2021 847.80p 860.80p 836.75p 855.60p 778042
21/06/2021 805.00p 834.40p 805.00p 834.40p 953370
18/06/2021 826.80p 833.40p 812.60p 820.80p 1900158
17/06/2021 814.00p 846.80p 809.20p 826.20p 947566
16/06/2021 795.80p 818.20p 795.80p 818.00p 706864
15/06/2021 791.20p 800.60p 787.20p 798.80p 886235
14/06/2021 798.20p 810.00p 793.40p 793.40p 618612
11/06/2021 777.00p 798.80p 777.00p 797.80p 649831
10/06/2021 782.00p 802.60p 782.00p 787.60p 776265
09/06/2021 783.40p 803.40p 783.40p 796.00p 615629
08/06/2021 796.20p 816.80p 796.20p 800.00p 723617
07/06/2021 795.60p 826.60p 795.60p 813.40p 391344
04/06/2021 815.20p 815.60p 804.40p 813.60p 583871
03/06/2021 799.80p 826.60p 795.80p 812.00p 1354973
02/06/2021 793.40p 793.40p 781.40p 792.40p 500689
01/06/2021 785.60p 788.80p 776.80p 787.60p 542791
28/05/2021 782.80p 796.40p 778.20p 784.20p 521248
27/05/2021 774.00p 780.29p 766.80p 778.60p 1240981
26/05/2021 772.00p 780.26p 763.60p 770.00p 546105
25/05/2021 785.00p 789.00p 766.20p 771.60p 610028
24/05/2021 795.00p 802.60p 783.00p 786.80p 454416
21/05/2021 809.20p 809.60p 798.80p 800.00p 473780
20/05/2021 811.20p 811.20p 798.40p 809.80p 498222
19/05/2021 809.40p 809.40p 797.20p 799.20p 745105
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

*Close Price adjusted for both dividends and splits