Hiscox Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-20 | 1,052.00 | 1,053.00 | 1,030.00 | 1,038.00 | 962.02 | 904,091 |
| 2023-09-19 | 1,041.00 | 1,050.00 | 1,039.00 | 1,046.00 | 969.44 | 586,547 |
| 2023-09-18 | 1,048.00 | 1,057.00 | 1,041.00 | 1,043.00 | 966.66 | 895,967 |
| 2023-09-15 | 1,051.00 | 1,055.00 | 1,040.00 | 1,048.00 | 971.29 | 9,725,454 |
| 2023-09-14 | 1,023.00 | 1,046.00 | 1,021.00 | 1,043.00 | 966.66 | 860,774 |
| 2023-09-13 | 1,022.00 | 1,036.00 | 1,018.00 | 1,033.00 | 957.39 | 641,271 |
| 2023-09-12 | 1,023.00 | 1,033.00 | 1,017.30 | 1,024.00 | 949.05 | 744,588 |
| 2023-09-11 | 1,015.00 | 1,024.00 | 1,005.00 | 1,015.00 | 940.71 | 442,808 |
| 2023-09-08 | 991.00 | 1,010.00 | 988.50 | 1,006.00 | 932.37 | 625,548 |
| 2023-09-07 | 969.00 | 994.00 | 969.00 | 985.00 | 912.90 | 811,817 |
| 2023-09-06 | 987.00 | 987.00 | 974.00 | 980.50 | 908.73 | 428,176 |
| 2023-09-05 | 979.00 | 999.50 | 976.00 | 996.00 | 923.10 | 681,963 |
| 2023-09-04 | 1,013.00 | 1,013.00 | 992.50 | 995.00 | 922.17 | 390,432 |
| 2023-09-01 | 997.00 | 1,014.00 | 994.00 | 1,009.00 | 935.15 | 570,942 |
| 2023-08-31 | 994.50 | 1,008.00 | 988.50 | 997.50 | 924.49 | 829,756 |
| 2023-08-30 | 1,003.00 | 1,008.00 | 990.00 | 990.00 | 917.54 | 577,735 |
| 2023-08-29 | 1,011.00 | 1,011.00 | 996.50 | 1,003.00 | 929.59 | 758,117 |
| 2023-08-25 | 994.00 | 999.50 | 986.50 | 990.50 | 918.00 | 322,331 |
| 2023-08-24 | 988.00 | 997.50 | 983.50 | 990.50 | 918.00 | 401,607 |
| 2023-08-23 | 977.50 | 987.00 | 973.00 | 984.50 | 912.44 | 2,358,238 |
| 2023-08-22 | 975.50 | 986.00 | 962.00 | 968.50 | 897.61 | 2,685,689 |
| 2023-08-21 | 986.50 | 988.00 | 962.00 | 975.00 | 903.63 | 552,513 |
| 2023-08-18 | 998.00 | 1,006.00 | 978.50 | 985.00 | 912.90 | 717,826 |
| 2023-08-17 | 1,021.00 | 1,027.00 | 1,006.00 | 1,006.00 | 932.37 | 723,785 |
| 2023-08-16 | 1,035.00 | 1,054.00 | 1,035.00 | 1,035.00 | 949.98 | 391,828 |
| 2023-08-15 | 1,050.00 | 1,064.00 | 1,044.00 | 1,044.00 | 958.25 | 1,083,957 |
| 2023-08-14 | 1,076.00 | 1,076.00 | 1,060.00 | 1,063.00 | 975.68 | 1,304,373 |
| 2023-08-11 | 1,068.00 | 1,076.00 | 1,058.00 | 1,070.00 | 982.11 | 5,558,102 |
| 2023-08-10 | 1,061.00 | 1,075.00 | 1,050.00 | 1,075.00 | 986.70 | 1,058,512 |
| 2023-08-09 | 1,135.00 | 1,135.00 | 1,000.00 | 1,046.00 | 960.08 | 3,621,454 |
| 2023-08-08 | 1,095.00 | 1,129.00 | 1,093.00 | 1,113.00 | 1,021.58 | 787,172 |
| 2023-08-07 | 1,087.00 | 1,098.00 | 1,082.00 | 1,095.00 | 1,005.06 | 542,978 |
| 2023-08-04 | 1,066.00 | 1,093.00 | 1,064.00 | 1,090.00 | 1,000.47 | 626,673 |
| 2023-08-03 | 1,060.00 | 1,080.00 | 1,059.00 | 1,075.00 | 986.70 | 1,651,350 |
| 2023-08-02 | 1,068.00 | 1,072.00 | 1,051.00 | 1,067.00 | 979.36 | 737,976 |
| 2023-08-01 | 1,105.00 | 1,105.00 | 1,067.00 | 1,079.00 | 990.37 | 386,680 |
| 2023-07-31 | 1,086.00 | 1,092.00 | 1,077.00 | 1,079.00 | 990.37 | 337,709 |
| 2023-07-28 | 1,121.00 | 1,124.34 | 1,093.00 | 1,097.00 | 1,006.89 | 809,269 |
| 2023-07-27 | 1,123.00 | 1,125.00 | 1,100.00 | 1,114.00 | 1,022.50 | 463,728 |
| 2023-07-26 | 1,110.00 | 1,112.00 | 1,098.20 | 1,111.00 | 1,019.74 | 438,782 |
| 2023-07-25 | 1,094.00 | 1,111.00 | 1,094.00 | 1,103.00 | 1,012.40 | 288,275 |
| 2023-07-24 | 1,123.00 | 1,123.00 | 1,094.00 | 1,099.00 | 1,008.73 | 1,199,571 |
| 2023-07-21 | 1,112.00 | 1,120.00 | 1,106.00 | 1,107.00 | 1,016.07 | 394,920 |
| 2023-07-20 | 1,099.00 | 1,108.00 | 1,092.00 | 1,106.00 | 1,015.15 | 651,930 |
| 2023-07-19 | 1,098.00 | 1,108.00 | 1,091.24 | 1,095.00 | 1,005.06 | 2,904,825 |
| 2023-07-18 | 1,091.00 | 1,091.00 | 1,072.00 | 1,078.00 | 989.45 | 404,002 |
| 2023-07-17 | 1,058.00 | 1,084.00 | 1,058.00 | 1,083.00 | 994.04 | 990,746 |
| 2023-07-14 | 1,088.00 | 1,091.00 | 1,080.00 | 1,080.00 | 991.29 | 331,430 |
| 2023-07-13 | 1,080.00 | 1,100.00 | 1,069.00 | 1,086.00 | 996.80 | 2,167,200 |
| 2023-07-12 | 1,057.00 | 1,091.00 | 1,057.00 | 1,082.00 | 993.12 | 1,039,531 |
| 2023-07-11 | 1,058.00 | 1,063.00 | 1,050.00 | 1,057.00 | 970.18 | 828,881 |
| 2023-07-10 | 1,056.00 | 1,069.00 | 1,046.00 | 1,063.00 | 975.68 | 644,633 |
| 2023-07-07 | 1,057.00 | 1,059.00 | 1,047.00 | 1,049.00 | 962.83 | 428,560 |
| 2023-07-06 | 1,069.00 | 1,074.00 | 1,051.00 | 1,056.00 | 969.26 | 523,926 |
| 2023-07-05 | 1,093.00 | 1,103.00 | 1,066.00 | 1,066.00 | 978.44 | 528,604 |
| 2023-07-04 | 1,100.00 | 1,105.00 | 1,085.00 | 1,088.00 | 998.63 | 1,568,465 |
| 2023-07-03 | 1,094.00 | 1,100.00 | 1,083.00 | 1,094.00 | 1,004.14 | 1,001,914 |
| 2023-06-30 | 1,089.00 | 1,099.00 | 1,082.00 | 1,091.00 | 1,001.38 | 507,795 |
| 2023-06-29 | 1,089.00 | 1,091.00 | 1,078.00 | 1,080.00 | 991.29 | 2,381,680 |
| 2023-06-28 | 1,082.00 | 1,089.00 | 1,074.00 | 1,086.00 | 996.80 | 623,541 |
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.