Hiscox Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-12 | 1,067.00 | 1,067.00 | 1,043.00 | 1,048.00 | 971.29 | 754,124 |
| 2023-12-11 | 1,045.00 | 1,063.00 | 1,025.00 | 1,042.00 | 965.73 | 507,302 |
| 2023-12-08 | 1,029.00 | 1,051.00 | 1,029.00 | 1,045.00 | 968.51 | 780,086 |
| 2023-12-07 | 1,055.00 | 1,059.00 | 1,047.00 | 1,050.00 | 973.15 | 780,883 |
| 2023-12-06 | 1,052.00 | 1,057.00 | 1,044.00 | 1,054.00 | 976.85 | 527,470 |
| 2023-12-05 | 1,045.00 | 1,051.00 | 1,036.00 | 1,045.00 | 968.51 | 2,056,202 |
| 2023-12-04 | 1,047.00 | 1,047.00 | 1,019.00 | 1,039.00 | 962.95 | 747,224 |
| 2023-12-01 | 999.50 | 1,027.00 | 999.50 | 1,023.00 | 948.12 | 237,738 |
| 2023-11-30 | 1,039.00 | 1,039.00 | 1,012.00 | 1,016.00 | 941.63 | 974,546 |
| 2023-11-29 | 1,006.00 | 1,026.96 | 1,003.00 | 1,017.00 | 942.56 | 459,645 |
| 2023-11-28 | 1,038.00 | 1,048.00 | 1,023.00 | 1,027.00 | 951.83 | 1,039,861 |
| 2023-11-27 | 1,003.00 | 1,043.00 | 1,003.00 | 1,037.00 | 961.10 | 912,291 |
| 2023-11-24 | 1,002.00 | 1,030.00 | 1,002.00 | 1,027.00 | 951.83 | 434,343 |
| 2023-11-23 | 990.50 | 1,027.00 | 990.50 | 1,027.00 | 951.83 | 380,797 |
| 2023-11-22 | 1,004.00 | 1,015.00 | 991.61 | 1,015.00 | 940.71 | 628,863 |
| 2023-11-21 | 1,003.00 | 1,009.00 | 992.50 | 998.50 | 925.41 | 451,169 |
| 2023-11-20 | 1,025.00 | 1,025.00 | 997.50 | 1,005.00 | 931.44 | 379,437 |
| 2023-11-17 | 990.00 | 1,004.00 | 990.00 | 1,004.00 | 930.51 | 1,142,411 |
| 2023-11-16 | 975.00 | 996.00 | 974.50 | 984.00 | 911.98 | 566,915 |
| 2023-11-15 | 1,009.00 | 1,017.00 | 994.50 | 999.00 | 925.88 | 923,773 |
| 2023-11-14 | 1,002.00 | 1,010.00 | 991.50 | 1,006.00 | 932.37 | 661,187 |
| 2023-11-13 | 991.00 | 1,002.00 | 984.50 | 1,002.00 | 928.66 | 994,413 |
| 2023-11-10 | 986.50 | 992.00 | 971.00 | 984.00 | 911.98 | 825,432 |
| 2023-11-09 | 961.00 | 992.00 | 960.50 | 984.00 | 911.98 | 743,189 |
| 2023-11-08 | 979.50 | 1,002.00 | 952.50 | 979.00 | 907.34 | 936,821 |
| 2023-11-07 | 960.00 | 981.50 | 956.50 | 971.50 | 900.39 | 1,354,901 |
| 2023-11-06 | 962.00 | 967.70 | 951.00 | 966.50 | 895.76 | 672,933 |
| 2023-11-03 | 974.00 | 974.00 | 955.00 | 963.50 | 892.98 | 634,033 |
| 2023-11-02 | 935.50 | 979.00 | 935.50 | 964.00 | 893.44 | 1,076,993 |
| 2023-11-01 | 960.50 | 960.50 | 939.00 | 952.50 | 882.78 | 1,077,794 |
| 2023-10-31 | 948.50 | 954.00 | 938.00 | 938.00 | 869.34 | 604,269 |
| 2023-10-30 | 955.00 | 971.00 | 943.50 | 943.50 | 874.44 | 1,851,158 |
| 2023-10-27 | 935.00 | 966.00 | 935.00 | 947.00 | 877.68 | 647,714 |
| 2023-10-26 | 984.50 | 984.50 | 954.50 | 955.50 | 885.56 | 595,036 |
| 2023-10-25 | 940.00 | 965.25 | 939.50 | 962.00 | 891.59 | 778,011 |
| 2023-10-24 | 951.00 | 960.00 | 950.50 | 954.00 | 884.17 | 562,663 |
| 2023-10-23 | 950.50 | 970.50 | 950.50 | 960.50 | 890.20 | 950,674 |
| 2023-10-20 | 1,000.00 | 1,000.00 | 966.50 | 974.00 | 902.71 | 419,236 |
| 2023-10-19 | 999.50 | 999.50 | 972.50 | 982.00 | 910.12 | 1,291,738 |
| 2023-10-18 | 977.50 | 980.50 | 967.50 | 980.50 | 908.73 | 663,445 |
| 2023-10-17 | 972.00 | 972.00 | 951.50 | 968.50 | 897.61 | 1,518,718 |
| 2023-10-16 | 964.00 | 964.00 | 926.04 | 951.00 | 881.39 | 794,107 |
| 2023-10-13 | 942.50 | 975.50 | 939.50 | 941.50 | 872.59 | 723,188 |
| 2023-10-12 | 962.50 | 973.50 | 962.50 | 966.00 | 895.29 | 1,302,684 |
| 2023-10-11 | 978.50 | 985.00 | 966.50 | 967.50 | 896.68 | 840,772 |
| 2023-10-10 | 948.50 | 988.50 | 948.50 | 979.50 | 907.81 | 778,269 |
| 2023-10-09 | 956.00 | 983.00 | 956.00 | 967.50 | 896.68 | 566,823 |
| 2023-10-06 | 967.50 | 985.50 | 967.27 | 979.50 | 907.81 | 2,890,180 |
| 2023-10-05 | 942.00 | 974.00 | 942.00 | 968.50 | 897.61 | 1,505,039 |
| 2023-10-04 | 957.50 | 965.50 | 934.50 | 943.00 | 873.98 | 1,743,297 |
| 2023-10-03 | 975.00 | 978.00 | 961.00 | 962.00 | 891.59 | 921,183 |
| 2023-10-02 | 1,013.00 | 1,015.00 | 969.00 | 977.00 | 905.49 | 741,179 |
| 2023-09-29 | 983.00 | 1,013.29 | 983.00 | 1,005.00 | 931.44 | 1,132,979 |
| 2023-09-28 | 1,014.00 | 1,019.00 | 1,001.00 | 1,007.00 | 933.29 | 729,868 |
| 2023-09-27 | 1,038.00 | 1,038.00 | 1,008.00 | 1,014.00 | 939.78 | 984,344 |
| 2023-09-26 | 1,032.00 | 1,043.00 | 1,030.00 | 1,036.00 | 960.17 | 1,356,204 |
| 2023-09-25 | 1,068.00 | 1,068.00 | 1,026.00 | 1,034.00 | 958.32 | 3,019,077 |
| 2023-09-22 | 1,058.00 | 1,064.00 | 1,048.00 | 1,057.00 | 979.63 | 1,213,148 |
| 2023-09-21 | 1,035.00 | 1,055.00 | 1,033.00 | 1,044.00 | 967.58 | 973,863 |
| 2023-09-20 | 1,052.00 | 1,053.00 | 1,030.00 | 1,038.00 | 962.02 | 904,091 |
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.