Hiscox Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 1,182.00 | 1,183.00 | 1,175.00 | 1,177.00 | 1,118.29 | 823,781 |
| 2024-08-29 | 1,158.00 | 1,184.00 | 1,158.00 | 1,180.00 | 1,121.14 | 1,842,094 |
| 2024-08-28 | 1,168.00 | 1,187.00 | 1,168.00 | 1,180.00 | 1,121.14 | 330,550 |
| 2024-08-27 | 1,175.00 | 1,201.00 | 1,170.00 | 1,176.00 | 1,117.34 | 534,476 |
| 2024-08-23 | 1,168.00 | 1,200.20 | 1,168.00 | 1,190.00 | 1,130.64 | 195,855 |
| 2024-08-22 | 1,176.00 | 1,210.00 | 1,176.00 | 1,191.00 | 1,131.59 | 391,689 |
| 2024-08-21 | 1,203.00 | 1,204.16 | 1,188.00 | 1,203.00 | 1,142.99 | 1,123,049 |
| 2024-08-20 | 1,219.00 | 1,219.00 | 1,183.00 | 1,197.00 | 1,137.29 | 2,682,442 |
| 2024-08-19 | 1,173.00 | 1,197.00 | 1,173.00 | 1,194.00 | 1,134.44 | 1,005,180 |
| 2024-08-16 | 1,191.00 | 1,215.00 | 1,190.00 | 1,192.00 | 1,132.54 | 2,871,886 |
| 2024-08-15 | 1,194.00 | 1,221.00 | 1,186.00 | 1,207.00 | 1,146.79 | 1,084,437 |
| 2024-08-14 | 1,173.00 | 1,209.00 | 1,173.00 | 1,202.00 | 1,132.28 | 265,845 |
| 2024-08-13 | 1,177.00 | 1,204.00 | 1,177.00 | 1,195.00 | 1,125.69 | 561,165 |
| 2024-08-12 | 1,139.00 | 1,189.00 | 1,139.00 | 1,189.00 | 1,120.04 | 1,171,653 |
| 2024-08-09 | 1,147.00 | 1,167.00 | 1,140.00 | 1,167.00 | 1,099.31 | 2,373,433 |
| 2024-08-08 | 1,147.00 | 1,177.00 | 1,136.00 | 1,136.00 | 1,070.11 | 612,901 |
| 2024-08-07 | 1,164.00 | 1,172.00 | 1,097.00 | 1,148.00 | 1,081.42 | 1,276,134 |
| 2024-08-06 | 1,165.00 | 1,195.00 | 1,160.00 | 1,169.00 | 1,101.20 | 1,732,636 |
| 2024-08-05 | 1,191.00 | 1,196.00 | 1,176.00 | 1,181.00 | 1,112.50 | 537,024 |
| 2024-08-02 | 1,237.00 | 1,240.00 | 1,210.00 | 1,210.00 | 1,139.82 | 558,031 |
| 2024-08-01 | 1,278.00 | 1,278.00 | 1,232.00 | 1,245.00 | 1,172.79 | 653,107 |
| 2024-07-31 | 1,228.00 | 1,271.00 | 1,228.00 | 1,271.00 | 1,197.28 | 513,997 |
| 2024-07-30 | 1,246.00 | 1,266.00 | 1,236.00 | 1,253.00 | 1,180.33 | 470,144 |
| 2024-07-29 | 1,252.00 | 1,267.00 | 1,232.00 | 1,246.00 | 1,173.73 | 408,402 |
| 2024-07-26 | 1,194.00 | 1,261.00 | 1,194.00 | 1,251.00 | 1,178.44 | 396,170 |
| 2024-07-25 | 1,226.00 | 1,229.00 | 1,215.00 | 1,219.00 | 1,148.30 | 371,294 |
| 2024-07-24 | 1,202.00 | 1,245.00 | 1,202.00 | 1,228.00 | 1,156.78 | 299,113 |
| 2024-07-23 | 1,220.00 | 1,234.00 | 1,220.00 | 1,232.00 | 1,160.54 | 360,243 |
| 2024-07-22 | 1,215.00 | 1,235.00 | 1,215.00 | 1,222.00 | 1,151.12 | 574,541 |
| 2024-07-19 | 1,226.00 | 1,250.00 | 1,221.00 | 1,237.00 | 1,165.25 | 571,647 |
| 2024-07-18 | 1,235.00 | 1,275.00 | 1,235.00 | 1,259.00 | 1,185.98 | 508,882 |
| 2024-07-17 | 1,276.00 | 1,276.00 | 1,240.00 | 1,265.00 | 1,191.63 | 630,808 |
| 2024-07-16 | 1,255.00 | 1,255.00 | 1,220.00 | 1,252.00 | 1,179.38 | 477,768 |
| 2024-07-15 | 1,262.00 | 1,271.60 | 1,248.00 | 1,255.00 | 1,182.21 | 546,695 |
| 2024-07-12 | 1,260.00 | 1,269.00 | 1,250.00 | 1,263.00 | 1,189.75 | 412,130 |
| 2024-07-11 | 1,250.00 | 1,270.00 | 1,240.19 | 1,259.00 | 1,185.98 | 642,682 |
| 2024-07-10 | 1,248.00 | 1,255.00 | 1,229.00 | 1,254.00 | 1,181.27 | 742,335 |
| 2024-07-09 | 1,267.00 | 1,282.00 | 1,217.64 | 1,239.00 | 1,167.14 | 1,141,285 |
| 2024-07-08 | 1,109.00 | 1,281.50 | 1,100.00 | 1,267.00 | 1,193.51 | 2,792,506 |
| 2024-07-05 | 1,112.00 | 1,129.00 | 1,111.00 | 1,117.00 | 1,052.21 | 803,554 |
| 2024-07-04 | 1,089.00 | 1,128.00 | 1,089.00 | 1,113.00 | 1,048.45 | 422,204 |
| 2024-07-03 | 1,135.00 | 1,135.00 | 1,105.00 | 1,105.00 | 1,040.91 | 1,214,944 |
| 2024-07-02 | 1,160.00 | 1,160.00 | 1,100.00 | 1,108.00 | 1,043.74 | 842,918 |
| 2024-07-01 | 1,174.00 | 1,174.00 | 1,134.00 | 1,134.00 | 1,068.23 | 571,155 |
| 2024-06-28 | 1,158.00 | 1,164.00 | 1,142.00 | 1,150.00 | 1,083.30 | 487,224 |
| 2024-06-27 | 1,159.00 | 1,159.00 | 1,131.00 | 1,140.00 | 1,073.88 | 444,117 |
| 2024-06-26 | 1,153.00 | 1,153.00 | 1,132.00 | 1,132.00 | 1,066.34 | 547,772 |
| 2024-06-25 | 1,164.00 | 1,165.00 | 1,147.00 | 1,150.00 | 1,083.30 | 424,219 |
| 2024-06-24 | 1,132.00 | 1,169.00 | 1,132.00 | 1,161.00 | 1,093.66 | 369,554 |
| 2024-06-21 | 1,184.00 | 1,184.00 | 1,142.00 | 1,160.00 | 1,092.72 | 1,417,149 |
| 2024-06-20 | 1,172.00 | 1,175.00 | 1,145.00 | 1,158.00 | 1,090.84 | 441,216 |
| 2024-06-19 | 1,152.00 | 1,161.00 | 1,137.00 | 1,149.00 | 1,082.36 | 616,761 |
| 2024-06-18 | 1,134.00 | 1,140.00 | 1,128.00 | 1,132.00 | 1,066.34 | 465,000 |
| 2024-06-17 | 1,101.00 | 1,126.00 | 1,101.00 | 1,124.00 | 1,058.81 | 250,333 |
| 2024-06-14 | 1,109.00 | 1,122.49 | 1,108.00 | 1,113.00 | 1,048.45 | 385,167 |
| 2024-06-13 | 1,118.00 | 1,140.40 | 1,114.00 | 1,114.00 | 1,049.39 | 510,434 |
| 2024-06-12 | 1,136.00 | 1,149.00 | 1,119.00 | 1,140.00 | 1,073.88 | 696,139 |
| 2024-06-11 | 1,120.00 | 1,142.00 | 1,107.00 | 1,115.00 | 1,050.33 | 513,877 |
| 2024-06-10 | 1,125.00 | 1,150.00 | 1,125.00 | 1,129.00 | 1,063.52 | 822,870 |
| 2024-06-07 | 1,150.00 | 1,155.00 | 1,137.00 | 1,153.00 | 1,086.13 | 481,132 |
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.