Hiscox Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,847.00 | 1,867.00 | 1,835.00 | 1,867.00 | 1,867.00 | 721,948 |
| 2026-10-15 | 1,861.00 | 1,876.00 | 1,848.00 | 1,852.00 | 1,852.00 | 640,617 |
| 2026-10-14 | 1,883.00 | 1,883.00 | 1,848.00 | 1,855.00 | 1,855.00 | 790,018 |
| 2026-10-13 | 1,874.00 | 1,886.00 | 1,870.00 | 1,876.00 | 1,876.00 | 514,666 |
| 2026-10-12 | 1,854.00 | 1,870.00 | 1,849.20 | 1,865.00 | 1,865.00 | 2,279,978 |
| 2026-10-09 | 1,829.00 | 1,853.00 | 1,829.00 | 1,847.00 | 1,847.00 | 1,584,488 |
| 2026-10-08 | 1,832.00 | 1,842.00 | 1,811.00 | 1,822.00 | 1,822.00 | 1,526,141 |
| 2026-10-07 | 1,849.00 | 1,849.00 | 1,833.00 | 1,834.00 | 1,834.00 | 1,030,103 |
| 2026-10-06 | 1,860.00 | 1,870.00 | 1,835.00 | 1,850.00 | 1,850.00 | 1,376,613 |
| 2026-10-05 | 1,871.00 | 1,884.00 | 1,850.00 | 1,851.00 | 1,851.00 | 814,143 |
| 2026-10-02 | 1,850.00 | 1,862.00 | 1,845.00 | 1,861.00 | 1,861.00 | 683,160 |
| 2026-10-01 | 1,830.00 | 1,860.00 | 1,821.00 | 1,848.00 | 1,848.00 | 2,293,144 |
| 2026-09-30 | 1,879.00 | 1,895.00 | 1,854.00 | 1,854.00 | 1,854.00 | 909,893 |
| 2026-09-29 | 1,881.00 | 1,898.00 | 1,877.00 | 1,880.00 | 1,880.00 | 1,046,448 |
| 2026-09-28 | 1,879.00 | 1,893.00 | 1,869.00 | 1,881.00 | 1,881.00 | 1,441,558 |
| 2026-09-25 | 1,876.00 | 1,887.00 | 1,863.00 | 1,873.00 | 1,873.00 | 1,615,363 |
| 2026-09-24 | 1,889.00 | 1,889.00 | 1,860.68 | 1,873.00 | 1,873.00 | 4,771,609 |
| 2026-09-23 | 1,915.00 | 1,915.00 | 1,870.00 | 1,873.00 | 1,873.00 | 539,653 |
| 2026-09-22 | 1,944.00 | 1,950.00 | 1,904.00 | 1,904.00 | 1,904.00 | 2,662,396 |
| 2026-09-21 | 1,925.00 | 1,952.00 | 1,923.00 | 1,943.00 | 1,943.00 | 638,351 |
| 2026-09-18 | 1,937.00 | 1,937.00 | 1,899.00 | 1,924.00 | 1,924.00 | 2,061,460 |
| 2026-09-17 | 1,940.00 | 1,940.00 | 1,903.38 | 1,937.00 | 1,937.00 | 2,431,950 |
| 2026-09-16 | 1,876.00 | 1,900.00 | 1,876.00 | 1,894.00 | 1,894.00 | 2,174,478 |
| 2026-09-15 | 1,880.00 | 1,894.00 | 1,871.00 | 1,888.00 | 1,888.00 | 728,630 |
| 2026-09-14 | 1,883.00 | 1,901.00 | 1,875.00 | 1,882.00 | 1,882.00 | 587,664 |
| 2026-09-11 | 1,862.00 | 1,888.00 | 1,854.00 | 1,873.00 | 1,873.00 | 582,027 |
| 2026-09-10 | 1,853.00 | 1,891.00 | 1,845.00 | 1,850.00 | 1,850.00 | 2,136,688 |
| 2026-09-09 | 1,863.00 | 1,869.00 | 1,841.00 | 1,845.00 | 1,845.00 | 2,458,596 |
| 2026-09-08 | 1,871.00 | 1,875.00 | 1,845.00 | 1,875.00 | 1,875.00 | 1,949,633 |
| 2026-09-07 | 1,875.00 | 1,876.00 | 1,853.00 | 1,858.00 | 1,858.00 | 1,822,786 |
| 2026-09-04 | 1,885.00 | 1,892.00 | 1,875.00 | 1,878.00 | 1,878.00 | 1,228,570 |
| 2026-09-03 | 1,860.00 | 1,883.00 | 1,858.00 | 1,883.00 | 1,883.00 | 1,350,336 |
| 2026-09-02 | 1,873.00 | 1,873.00 | 1,858.00 | 1,862.00 | 1,862.00 | 670,472 |
| 2026-09-01 | 1,845.00 | 1,869.00 | 1,839.00 | 1,868.00 | 1,868.00 | 715,098 |
| 2026-08-28 | 1,843.00 | 1,854.00 | 1,834.17 | 1,842.00 | 1,842.00 | 826,904 |
| 2026-08-27 | 1,834.00 | 1,841.00 | 1,816.00 | 1,835.00 | 1,835.00 | 909,086 |
| 2026-08-26 | 1,830.00 | 1,843.00 | 1,825.00 | 1,835.00 | 1,835.00 | 956,712 |
| 2026-08-25 | 1,834.00 | 1,847.00 | 1,827.00 | 1,827.00 | 1,827.00 | 1,332,945 |
| 2026-08-24 | 1,793.00 | 1,832.00 | 1,792.00 | 1,832.00 | 1,832.00 | 656,529 |
| 2026-08-21 | 1,800.00 | 1,803.00 | 1,788.00 | 1,795.00 | 1,795.00 | 592,927 |
| 2026-08-20 | 1,771.00 | 1,795.00 | 1,762.00 | 1,792.00 | 1,792.00 | 1,071,934 |
| 2026-08-19 | 1,797.00 | 1,804.00 | 1,770.00 | 1,774.00 | 1,774.00 | 1,802,523 |
| 2026-08-18 | 1,815.00 | 1,815.00 | 1,795.00 | 1,805.00 | 1,805.00 | 898,205 |
| 2026-08-17 | 1,790.00 | 1,817.00 | 1,785.00 | 1,804.00 | 1,804.00 | 768,708 |
| 2026-08-14 | 1,787.00 | 1,802.00 | 1,782.00 | 1,795.00 | 1,795.00 | 715,812 |
| 2026-08-13 | 1,795.00 | 1,808.00 | 1,781.00 | 1,785.00 | 1,785.00 | 905,719 |
| 2026-08-12 | 1,780.00 | 1,804.00 | 1,774.00 | 1,800.00 | 1,787.56 | 2,647,623 |
| 2026-08-11 | 1,800.00 | 1,810.00 | 1,778.00 | 1,780.00 | 1,767.70 | 1,029,894 |
| 2026-08-10 | 1,831.00 | 1,831.00 | 1,805.00 | 1,807.00 | 1,794.51 | 2,946,696 |
| 2026-08-07 | 1,815.00 | 1,851.00 | 1,804.00 | 1,829.00 | 1,816.36 | 7,083,719 |
| 2026-08-06 | 1,796.00 | 1,827.00 | 1,783.00 | 1,811.00 | 1,798.49 | 2,003,506 |
| 2026-08-05 | 1,791.00 | 1,836.00 | 1,768.00 | 1,791.00 | 1,778.63 | 2,949,608 |
| 2026-08-04 | 1,779.00 | 1,794.00 | 1,768.00 | 1,777.00 | 1,764.72 | 1,707,984 |
| 2026-08-03 | 1,815.00 | 1,823.00 | 1,777.00 | 1,777.00 | 1,764.72 | 4,179,597 |
| 2026-07-31 | 1,812.00 | 1,824.00 | 1,791.00 | 1,809.00 | 1,796.50 | 1,241,131 |
| 2026-07-30 | 1,798.00 | 1,834.00 | 1,794.00 | 1,816.00 | 1,803.45 | 777,412 |
| 2026-07-29 | 1,821.00 | 1,827.00 | 1,796.00 | 1,818.00 | 1,805.44 | 1,349,895 |
| 2026-07-28 | 1,857.00 | 1,863.00 | 1,819.00 | 1,819.00 | 1,806.43 | 2,502,639 |
| 2026-07-27 | 1,847.00 | 1,854.00 | 1,818.88 | 1,846.00 | 1,833.25 | 1,203,845 |
| 2026-07-24 | 1,795.00 | 1,840.00 | 1,795.00 | 1,840.00 | 1,827.29 | 1,236,243 |
Page 1 of 3 · 127 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.1244 GBP |
| 2026-04-23 | 0.2657 GBP |
| 2025-08-14 | 0.1070 GBP |
| 2025-04-24 | 0.2223 GBP |
| 2024-08-15 | 0.1027 GBP |
| 2024-05-02 | 0.1963 GBP |
| 2023-08-17 | 0.0999 GBP |
| 2023-05-04 | 0.1939 GBP |
| 2022-08-11 | 0.1037 GBP |
| 2022-05-05 | 0.1830 GBP |
| 2021-08-12 | 0.0833 GBP |
| 2019-08-08 | 0.1128 GBP |
| 2019-05-09 | 0.2259 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.