Hiscox Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 1,190.00 | 1,191.00 | 1,175.60 | 1,190.00 | 1,102.90 | 1,981,412 |
| 2024-03-07 | 1,210.00 | 1,212.00 | 1,187.00 | 1,189.00 | 1,101.97 | 1,845,601 |
| 2024-03-06 | 1,185.00 | 1,203.00 | 1,172.66 | 1,193.00 | 1,105.68 | 1,777,314 |
| 2024-03-05 | 1,148.00 | 1,184.00 | 1,140.99 | 1,181.00 | 1,094.56 | 1,628,560 |
| 2024-03-04 | 1,148.00 | 1,155.00 | 1,112.00 | 1,121.00 | 1,038.95 | 2,153,157 |
| 2024-03-01 | 1,143.00 | 1,151.00 | 1,135.00 | 1,150.00 | 1,065.83 | 1,557,690 |
| 2024-02-29 | 1,111.00 | 1,144.00 | 1,109.00 | 1,133.00 | 1,050.07 | 1,211,980 |
| 2024-02-28 | 1,105.00 | 1,118.00 | 1,098.00 | 1,112.00 | 1,030.61 | 1,509,614 |
| 2024-02-27 | 1,131.00 | 1,131.00 | 1,110.90 | 1,116.00 | 1,034.31 | 669,123 |
| 2024-02-26 | 1,097.00 | 1,112.00 | 1,089.00 | 1,110.00 | 1,028.75 | 1,018,733 |
| 2024-02-23 | 1,069.00 | 1,100.00 | 1,069.00 | 1,090.00 | 1,010.22 | 1,552,153 |
| 2024-02-22 | 1,065.00 | 1,098.00 | 1,065.00 | 1,093.00 | 1,013.00 | 760,622 |
| 2024-02-21 | 1,037.00 | 1,071.00 | 1,037.00 | 1,071.00 | 992.61 | 542,418 |
| 2024-02-20 | 1,053.00 | 1,063.00 | 1,053.00 | 1,060.00 | 982.41 | 327,395 |
| 2024-02-19 | 1,056.00 | 1,057.00 | 1,050.00 | 1,057.00 | 979.63 | 246,471 |
| 2024-02-16 | 1,075.00 | 1,075.00 | 1,050.00 | 1,055.00 | 977.78 | 302,251 |
| 2024-02-15 | 1,071.00 | 1,071.00 | 1,047.00 | 1,050.00 | 973.15 | 454,676 |
| 2024-02-14 | 1,054.00 | 1,059.00 | 1,043.00 | 1,046.00 | 969.44 | 520,310 |
| 2024-02-13 | 1,035.00 | 1,063.00 | 1,035.00 | 1,051.00 | 974.07 | 442,283 |
| 2024-02-12 | 1,026.00 | 1,060.00 | 1,026.00 | 1,060.00 | 982.41 | 291,134 |
| 2024-02-09 | 1,048.00 | 1,056.00 | 1,034.00 | 1,041.00 | 964.80 | 301,004 |
| 2024-02-08 | 1,039.00 | 1,061.00 | 1,036.00 | 1,043.00 | 966.66 | 749,705 |
| 2024-02-07 | 1,033.00 | 1,046.00 | 1,030.00 | 1,036.00 | 960.17 | 502,391 |
| 2024-02-06 | 1,033.00 | 1,044.00 | 1,030.00 | 1,032.00 | 956.46 | 375,121 |
| 2024-02-05 | 1,028.00 | 1,032.00 | 1,013.50 | 1,032.00 | 956.46 | 1,225,154 |
| 2024-02-02 | 1,034.00 | 1,039.00 | 1,019.00 | 1,019.00 | 944.41 | 619,505 |
| 2024-02-01 | 1,031.00 | 1,049.00 | 1,025.00 | 1,025.00 | 949.98 | 465,826 |
| 2024-01-31 | 1,039.00 | 1,041.00 | 1,020.00 | 1,039.00 | 962.95 | 951,694 |
| 2024-01-30 | 998.00 | 1,026.00 | 998.00 | 1,015.00 | 940.71 | 432,846 |
| 2024-01-29 | 1,034.00 | 1,034.00 | 1,018.00 | 1,021.00 | 946.27 | 544,260 |
| 2024-01-26 | 1,022.00 | 1,032.00 | 1,010.00 | 1,031.00 | 955.54 | 408,447 |
| 2024-01-25 | 1,005.00 | 1,033.00 | 1,005.00 | 1,018.00 | 943.49 | 1,061,103 |
| 2024-01-24 | 1,031.00 | 1,039.00 | 1,017.00 | 1,030.00 | 954.61 | 1,188,364 |
| 2024-01-23 | 1,084.00 | 1,084.00 | 1,038.00 | 1,038.00 | 962.02 | 1,057,036 |
| 2024-01-22 | 1,023.00 | 1,062.00 | 1,023.00 | 1,061.00 | 983.34 | 442,593 |
| 2024-01-19 | 1,050.00 | 1,058.00 | 1,038.00 | 1,048.00 | 971.29 | 878,806 |
| 2024-01-18 | 1,070.00 | 1,070.00 | 1,040.95 | 1,045.00 | 968.51 | 622,160 |
| 2024-01-17 | 1,039.00 | 1,054.00 | 1,025.00 | 1,054.00 | 976.85 | 1,039,024 |
| 2024-01-16 | 1,054.00 | 1,062.00 | 1,046.80 | 1,048.00 | 971.29 | 1,070,018 |
| 2024-01-15 | 1,087.00 | 1,087.00 | 1,059.00 | 1,059.00 | 981.49 | 714,758 |
| 2024-01-12 | 1,072.00 | 1,072.00 | 1,052.00 | 1,062.00 | 984.27 | 523,953 |
| 2024-01-11 | 1,045.00 | 1,052.00 | 1,043.00 | 1,050.00 | 973.15 | 681,227 |
| 2024-01-10 | 1,041.00 | 1,057.00 | 1,033.00 | 1,041.00 | 964.80 | 707,845 |
| 2024-01-09 | 1,083.00 | 1,085.00 | 1,055.00 | 1,059.00 | 981.49 | 1,010,514 |
| 2024-01-08 | 1,047.00 | 1,075.00 | 1,047.00 | 1,075.00 | 996.32 | 456,429 |
| 2024-01-05 | 1,063.00 | 1,074.00 | 1,059.00 | 1,064.00 | 986.12 | 453,044 |
| 2024-01-04 | 1,038.00 | 1,077.00 | 1,038.00 | 1,070.00 | 991.68 | 281,463 |
| 2024-01-03 | 1,062.00 | 1,073.00 | 1,057.00 | 1,063.00 | 985.19 | 541,146 |
| 2024-01-02 | 1,038.00 | 1,069.00 | 1,038.00 | 1,055.00 | 977.78 | 639,234 |
| 2023-12-29 | 1,052.00 | 1,057.00 | 1,052.00 | 1,054.00 | 976.85 | 191,585 |
| 2023-12-28 | 1,085.00 | 1,085.00 | 1,051.00 | 1,051.00 | 974.07 | 387,669 |
| 2023-12-27 | 1,025.00 | 1,062.00 | 1,025.00 | 1,060.00 | 982.41 | 708,872 |
| 2023-12-22 | 1,028.00 | 1,054.00 | 1,028.00 | 1,048.00 | 971.29 | 161,545 |
| 2023-12-21 | 1,029.00 | 1,055.00 | 1,029.00 | 1,053.00 | 975.93 | 407,445 |
| 2023-12-20 | 1,050.00 | 1,059.00 | 1,043.00 | 1,054.00 | 976.85 | 529,812 |
| 2023-12-19 | 1,065.00 | 1,065.00 | 1,033.00 | 1,038.00 | 962.02 | 1,155,453 |
| 2023-12-18 | 1,037.00 | 1,049.00 | 1,033.00 | 1,040.00 | 963.88 | 462,292 |
| 2023-12-15 | 1,057.00 | 1,058.00 | 1,035.00 | 1,035.00 | 959.24 | 1,902,687 |
| 2023-12-14 | 1,052.00 | 1,071.00 | 1,043.00 | 1,050.00 | 973.15 | 1,018,523 |
| 2023-12-13 | 1,057.00 | 1,062.00 | 1,047.00 | 1,053.00 | 975.93 | 626,562 |
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.