Hiscox Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 1,143.00 | 1,151.00 | 1,139.00 | 1,149.00 | 1,082.36 | 526,157 |
| 2024-06-05 | 1,149.00 | 1,151.00 | 1,136.00 | 1,140.00 | 1,073.88 | 1,120,986 |
| 2024-06-04 | 1,146.00 | 1,153.00 | 1,139.00 | 1,145.00 | 1,078.59 | 1,451,473 |
| 2024-06-03 | 1,123.00 | 1,167.00 | 1,123.00 | 1,151.00 | 1,084.24 | 583,661 |
| 2024-05-31 | 1,131.00 | 1,163.00 | 1,131.00 | 1,142.00 | 1,075.76 | 2,764,851 |
| 2024-05-30 | 1,136.00 | 1,152.00 | 1,135.40 | 1,142.00 | 1,075.76 | 1,586,806 |
| 2024-05-29 | 1,133.00 | 1,147.00 | 1,129.00 | 1,138.00 | 1,072.00 | 652,966 |
| 2024-05-28 | 1,166.00 | 1,176.00 | 1,135.00 | 1,140.00 | 1,073.88 | 888,938 |
| 2024-05-24 | 1,141.00 | 1,172.00 | 1,141.00 | 1,166.00 | 1,098.37 | 601,640 |
| 2024-05-23 | 1,144.00 | 1,170.00 | 1,144.00 | 1,151.00 | 1,084.24 | 1,589,868 |
| 2024-05-22 | 1,161.00 | 1,173.00 | 1,149.41 | 1,165.00 | 1,097.43 | 638,175 |
| 2024-05-21 | 1,154.00 | 1,168.00 | 1,149.00 | 1,163.00 | 1,095.55 | 412,568 |
| 2024-05-20 | 1,195.00 | 1,195.00 | 1,146.00 | 1,161.00 | 1,093.66 | 529,452 |
| 2024-05-17 | 1,176.00 | 1,188.22 | 1,165.00 | 1,167.00 | 1,099.31 | 668,193 |
| 2024-05-16 | 1,181.00 | 1,188.00 | 1,166.00 | 1,182.00 | 1,113.44 | 457,949 |
| 2024-05-15 | 1,166.00 | 1,180.00 | 1,159.00 | 1,161.00 | 1,093.66 | 427,531 |
| 2024-05-14 | 1,190.00 | 1,190.00 | 1,151.00 | 1,164.00 | 1,096.49 | 521,318 |
| 2024-05-13 | 1,209.00 | 1,209.00 | 1,163.00 | 1,163.00 | 1,095.55 | 3,330,028 |
| 2024-05-10 | 1,168.00 | 1,191.50 | 1,168.00 | 1,181.00 | 1,112.50 | 482,545 |
| 2024-05-09 | 1,171.00 | 1,175.00 | 1,149.00 | 1,166.00 | 1,098.37 | 397,511 |
| 2024-05-08 | 1,148.00 | 1,174.00 | 1,144.00 | 1,170.00 | 1,102.14 | 625,711 |
| 2024-05-07 | 1,125.00 | 1,150.00 | 1,124.00 | 1,150.00 | 1,083.30 | 806,895 |
| 2024-05-03 | 1,174.00 | 1,175.00 | 1,114.00 | 1,114.00 | 1,049.39 | 902,573 |
| 2024-05-02 | 1,211.00 | 1,277.85 | 1,150.00 | 1,175.00 | 1,106.85 | 1,332,544 |
| 2024-05-01 | 1,207.00 | 1,236.00 | 1,207.00 | 1,217.00 | 1,127.92 | 1,560,873 |
| 2024-04-30 | 1,230.00 | 1,243.00 | 1,230.00 | 1,230.00 | 1,139.97 | 810,724 |
| 2024-04-29 | 1,211.00 | 1,233.00 | 1,201.00 | 1,226.00 | 1,136.26 | 744,835 |
| 2024-04-26 | 1,207.00 | 1,218.00 | 1,205.00 | 1,209.00 | 1,120.51 | 744,514 |
| 2024-04-25 | 1,195.00 | 1,212.00 | 1,195.00 | 1,203.00 | 1,114.95 | 790,695 |
| 2024-04-24 | 1,186.00 | 1,218.00 | 1,186.00 | 1,202.00 | 1,114.02 | 1,635,323 |
| 2024-04-23 | 1,200.00 | 1,217.00 | 1,189.00 | 1,215.00 | 1,126.07 | 1,313,139 |
| 2024-04-22 | 1,185.00 | 1,193.00 | 1,180.00 | 1,186.00 | 1,099.19 | 718,607 |
| 2024-04-19 | 1,144.00 | 1,175.00 | 1,144.00 | 1,174.00 | 1,088.07 | 3,315,562 |
| 2024-04-18 | 1,137.00 | 1,172.00 | 1,137.00 | 1,172.00 | 1,086.22 | 810,751 |
| 2024-04-17 | 1,165.00 | 1,181.00 | 1,150.00 | 1,150.00 | 1,065.83 | 1,568,291 |
| 2024-04-16 | 1,175.00 | 1,190.00 | 1,165.00 | 1,169.00 | 1,083.43 | 486,801 |
| 2024-04-15 | 1,142.00 | 1,198.00 | 1,142.00 | 1,192.00 | 1,104.75 | 548,911 |
| 2024-04-12 | 1,182.00 | 1,189.00 | 1,165.00 | 1,169.00 | 1,083.43 | 860,867 |
| 2024-04-11 | 1,146.00 | 1,181.00 | 1,146.00 | 1,180.00 | 1,093.63 | 2,216,582 |
| 2024-04-10 | 1,197.00 | 1,197.00 | 1,161.00 | 1,174.00 | 1,088.07 | 2,007,317 |
| 2024-04-09 | 1,163.00 | 1,196.00 | 1,163.00 | 1,169.00 | 1,083.43 | 1,929,869 |
| 2024-04-08 | 1,169.00 | 1,198.00 | 1,169.00 | 1,189.00 | 1,101.97 | 1,141,522 |
| 2024-04-05 | 1,181.00 | 1,201.00 | 1,181.00 | 1,197.00 | 1,109.39 | 1,174,748 |
| 2024-04-04 | 1,249.00 | 1,249.00 | 1,203.00 | 1,203.00 | 1,114.95 | 1,053,122 |
| 2024-04-03 | 1,250.00 | 1,250.00 | 1,220.00 | 1,220.00 | 1,130.70 | 1,176,936 |
| 2024-04-02 | 1,237.00 | 1,251.00 | 1,228.00 | 1,234.00 | 1,143.68 | 816,457 |
| 2024-03-28 | 1,209.00 | 1,249.00 | 1,209.00 | 1,240.00 | 1,149.24 | 684,118 |
| 2024-03-27 | 1,248.00 | 1,248.00 | 1,225.00 | 1,236.00 | 1,145.53 | 910,543 |
| 2024-03-26 | 1,219.00 | 1,227.00 | 1,215.00 | 1,225.00 | 1,135.34 | 1,378,595 |
| 2024-03-25 | 1,206.00 | 1,231.00 | 1,205.41 | 1,224.00 | 1,134.41 | 845,878 |
| 2024-03-22 | 1,221.00 | 1,239.00 | 1,221.00 | 1,234.00 | 1,143.68 | 625,104 |
| 2024-03-21 | 1,227.00 | 1,239.00 | 1,215.00 | 1,236.00 | 1,145.53 | 2,160,661 |
| 2024-03-20 | 1,220.00 | 1,227.00 | 1,216.00 | 1,218.00 | 1,128.85 | 2,304,424 |
| 2024-03-19 | 1,198.00 | 1,237.00 | 1,198.00 | 1,224.00 | 1,134.41 | 1,048,725 |
| 2024-03-18 | 1,222.00 | 1,227.00 | 1,213.99 | 1,227.00 | 1,137.19 | 573,207 |
| 2024-03-15 | 1,200.00 | 1,222.00 | 1,200.00 | 1,219.00 | 1,129.78 | 934,889 |
| 2024-03-14 | 1,222.00 | 1,222.00 | 1,197.00 | 1,210.00 | 1,121.43 | 798,508 |
| 2024-03-13 | 1,183.00 | 1,217.00 | 1,183.00 | 1,202.00 | 1,114.02 | 712,045 |
| 2024-03-12 | 1,202.00 | 1,214.00 | 1,196.00 | 1,212.00 | 1,123.29 | 769,963 |
| 2024-03-11 | 1,189.00 | 1,201.00 | 1,184.00 | 1,193.00 | 1,105.68 | 485,210 |
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.