Hiscox Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-26 | 1,078.00 | 1,078.00 | 1,050.00 | 1,072.00 | 983.95 | 359,479 |
| 2023-06-23 | 1,086.00 | 1,086.00 | 1,058.00 | 1,066.00 | 978.44 | 499,335 |
| 2023-06-22 | 1,085.00 | 1,094.00 | 1,070.00 | 1,075.00 | 986.70 | 436,788 |
| 2023-06-21 | 1,094.00 | 1,109.00 | 1,089.00 | 1,092.00 | 1,002.30 | 746,962 |
| 2023-06-20 | 1,100.00 | 1,103.00 | 1,093.00 | 1,095.00 | 1,005.06 | 585,433 |
| 2023-06-19 | 1,108.00 | 1,120.00 | 1,099.00 | 1,099.00 | 1,008.73 | 403,024 |
| 2023-06-16 | 1,103.00 | 1,119.00 | 1,098.00 | 1,116.00 | 1,024.33 | 3,200,678 |
| 2023-06-15 | 1,094.00 | 1,104.00 | 1,089.00 | 1,102.00 | 1,011.48 | 1,874,937 |
| 2023-06-14 | 1,104.00 | 1,109.00 | 1,097.00 | 1,102.00 | 1,011.48 | 1,559,861 |
| 2023-06-13 | 1,133.00 | 1,139.00 | 1,101.00 | 1,106.00 | 1,015.15 | 952,631 |
| 2023-06-12 | 1,146.00 | 1,146.00 | 1,124.00 | 1,124.00 | 1,031.67 | 753,992 |
| 2023-06-09 | 1,138.00 | 1,155.00 | 1,123.00 | 1,130.00 | 1,037.18 | 1,632,341 |
| 2023-06-08 | 1,156.00 | 1,169.00 | 1,128.00 | 1,138.00 | 1,044.52 | 995,609 |
| 2023-06-07 | 1,156.00 | 1,158.00 | 1,139.00 | 1,154.00 | 1,059.21 | 858,689 |
| 2023-06-06 | 1,161.00 | 1,169.00 | 1,152.00 | 1,154.00 | 1,059.21 | 995,283 |
| 2023-06-05 | 1,171.00 | 1,185.00 | 1,157.00 | 1,162.00 | 1,066.55 | 443,641 |
| 2023-06-02 | 1,179.00 | 1,182.00 | 1,157.00 | 1,169.00 | 1,072.98 | 1,157,109 |
| 2023-06-01 | 1,163.00 | 1,184.00 | 1,163.00 | 1,174.00 | 1,077.57 | 2,052,586 |
| 2023-05-31 | 1,182.00 | 1,186.00 | 1,169.00 | 1,172.00 | 1,075.73 | 1,674,138 |
| 2023-05-30 | 1,179.00 | 1,194.00 | 1,169.00 | 1,182.00 | 1,084.91 | 1,030,389 |
| 2023-05-26 | 1,176.00 | 1,176.00 | 1,149.00 | 1,170.00 | 1,073.90 | 396,979 |
| 2023-05-25 | 1,155.00 | 1,169.00 | 1,146.00 | 1,163.00 | 1,067.47 | 377,912 |
| 2023-05-24 | 1,181.00 | 1,181.00 | 1,141.00 | 1,152.00 | 1,057.37 | 543,885 |
| 2023-05-23 | 1,166.00 | 1,176.00 | 1,155.00 | 1,174.00 | 1,077.57 | 1,634,220 |
| 2023-05-22 | 1,173.00 | 1,182.00 | 1,161.00 | 1,168.00 | 1,072.06 | 605,874 |
| 2023-05-19 | 1,150.00 | 1,174.00 | 1,144.00 | 1,167.00 | 1,071.14 | 477,972 |
| 2023-05-18 | 1,158.00 | 1,166.00 | 1,147.00 | 1,151.00 | 1,056.46 | 631,692 |
| 2023-05-17 | 1,171.00 | 1,171.00 | 1,150.60 | 1,157.00 | 1,061.96 | 598,858 |
| 2023-05-16 | 1,170.00 | 1,178.00 | 1,164.60 | 1,165.00 | 1,069.31 | 364,054 |
| 2023-05-15 | 1,178.00 | 1,178.00 | 1,158.00 | 1,170.00 | 1,073.90 | 518,172 |
| 2023-05-12 | 1,168.00 | 1,184.00 | 1,166.00 | 1,170.00 | 1,073.90 | 427,607 |
| 2023-05-11 | 1,171.00 | 1,172.17 | 1,159.00 | 1,163.00 | 1,067.47 | 393,960 |
| 2023-05-10 | 1,163.00 | 1,175.00 | 1,154.00 | 1,162.00 | 1,066.55 | 547,053 |
| 2023-05-09 | 1,157.00 | 1,162.00 | 1,140.00 | 1,162.00 | 1,066.55 | 684,415 |
| 2023-05-05 | 1,139.00 | 1,150.00 | 1,138.00 | 1,147.00 | 1,052.78 | 2,166,399 |
| 2023-05-04 | 1,164.00 | 1,169.39 | 1,143.00 | 1,143.00 | 1,049.11 | 1,117,314 |
| 2023-05-03 | 1,176.00 | 1,201.00 | 1,176.00 | 1,193.00 | 1,077.21 | 950,465 |
| 2023-05-02 | 1,184.00 | 1,195.00 | 1,176.00 | 1,178.00 | 1,063.66 | 673,101 |
| 2023-04-28 | 1,160.00 | 1,182.00 | 1,152.40 | 1,182.00 | 1,067.28 | 760,439 |
| 2023-04-27 | 1,127.00 | 1,158.00 | 1,122.00 | 1,157.00 | 1,044.70 | 909,954 |
| 2023-04-26 | 1,157.00 | 1,157.00 | 1,129.00 | 1,135.00 | 1,024.84 | 581,204 |
| 2023-04-25 | 1,144.00 | 1,158.00 | 1,136.00 | 1,151.00 | 1,039.29 | 507,631 |
| 2023-04-24 | 1,148.00 | 1,150.00 | 1,137.00 | 1,147.00 | 1,035.67 | 5,874,007 |
| 2023-04-21 | 1,141.00 | 1,158.00 | 1,134.72 | 1,150.00 | 1,038.38 | 943,852 |
| 2023-04-20 | 1,139.00 | 1,142.00 | 1,121.00 | 1,141.00 | 1,030.26 | 630,789 |
| 2023-04-19 | 1,102.00 | 1,127.00 | 1,097.00 | 1,126.00 | 1,016.71 | 617,674 |
| 2023-04-18 | 1,097.00 | 1,114.00 | 1,090.00 | 1,106.00 | 998.65 | 604,624 |
| 2023-04-17 | 1,120.00 | 1,122.00 | 1,097.00 | 1,099.00 | 992.33 | 461,889 |
| 2023-04-14 | 1,159.00 | 1,159.00 | 1,117.00 | 1,118.00 | 1,009.49 | 647,188 |
| 2023-04-13 | 1,140.00 | 1,152.00 | 1,132.00 | 1,152.00 | 1,040.19 | 537,894 |
| 2023-04-12 | 1,130.00 | 1,139.00 | 1,124.00 | 1,136.00 | 1,025.74 | 392,399 |
| 2023-04-11 | 1,136.00 | 1,143.00 | 1,113.00 | 1,129.00 | 1,019.42 | 1,710,855 |
| 2023-04-06 | 1,109.00 | 1,142.00 | 1,109.00 | 1,136.00 | 1,025.74 | 685,653 |
| 2023-04-05 | 1,118.00 | 1,128.00 | 1,112.00 | 1,118.00 | 1,009.49 | 419,311 |
| 2023-04-04 | 1,100.00 | 1,120.00 | 1,100.00 | 1,112.00 | 1,004.07 | 884,812 |
| 2023-04-03 | 1,100.00 | 1,101.00 | 1,075.00 | 1,100.00 | 993.24 | 679,058 |
| 2023-03-31 | 1,095.00 | 1,123.50 | 1,093.00 | 1,109.00 | 1,001.36 | 726,750 |
| 2023-03-30 | 1,101.50 | 1,107.00 | 1,092.50 | 1,098.50 | 991.88 | 481,245 |
| 2023-03-29 | 1,077.50 | 1,096.50 | 1,068.50 | 1,096.50 | 990.07 | 692,600 |
| 2023-03-28 | 1,067.00 | 1,077.00 | 1,057.00 | 1,067.00 | 963.44 | 695,358 |
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.