Hiscox Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-27 | 1,067.50 | 1,072.00 | 1,059.00 | 1,070.00 | 966.15 | 941,053 |
| 2023-03-24 | 1,064.00 | 1,064.00 | 1,047.50 | 1,058.50 | 955.76 | 506,585 |
| 2023-03-23 | 1,074.50 | 1,074.50 | 1,056.00 | 1,066.50 | 962.99 | 610,067 |
| 2023-03-22 | 1,070.50 | 1,075.00 | 1,063.50 | 1,069.50 | 965.70 | 495,067 |
| 2023-03-21 | 1,063.50 | 1,082.50 | 1,063.50 | 1,076.00 | 971.56 | 719,772 |
| 2023-03-20 | 1,024.00 | 1,064.50 | 1,019.00 | 1,058.50 | 955.76 | 633,207 |
| 2023-03-17 | 1,096.50 | 1,101.50 | 1,042.00 | 1,042.00 | 940.86 | 1,818,927 |
| 2023-03-16 | 1,093.50 | 1,100.50 | 1,069.50 | 1,095.00 | 988.72 | 1,228,440 |
| 2023-03-15 | 1,115.00 | 1,126.50 | 1,074.50 | 1,074.50 | 970.21 | 1,584,576 |
| 2023-03-14 | 1,112.00 | 1,116.50 | 1,090.00 | 1,112.50 | 1,004.52 | 947,765 |
| 2023-03-13 | 1,127.50 | 1,131.50 | 1,093.50 | 1,113.50 | 1,005.42 | 1,396,731 |
| 2023-03-10 | 1,137.00 | 1,152.50 | 1,120.00 | 1,126.50 | 1,017.16 | 1,084,954 |
| 2023-03-09 | 1,117.00 | 1,138.50 | 1,112.00 | 1,136.50 | 1,026.19 | 3,015,405 |
| 2023-03-08 | 1,060.50 | 1,134.00 | 1,060.50 | 1,128.50 | 1,018.97 | 1,464,945 |
| 2023-03-07 | 1,069.00 | 1,081.50 | 1,060.00 | 1,073.00 | 968.86 | 1,179,172 |
| 2023-03-06 | 1,095.00 | 1,098.00 | 1,064.60 | 1,067.50 | 963.89 | 1,332,536 |
| 2023-03-03 | 1,120.00 | 1,123.50 | 1,095.00 | 1,097.00 | 990.53 | 735,097 |
| 2023-03-02 | 1,133.00 | 1,137.50 | 1,099.00 | 1,120.00 | 1,011.29 | 1,513,731 |
| 2023-03-01 | 1,130.00 | 1,151.50 | 1,124.50 | 1,135.00 | 1,024.84 | 628,831 |
| 2023-02-28 | 1,140.00 | 1,146.00 | 1,135.00 | 1,140.00 | 1,029.35 | 913,304 |
| 2023-02-27 | 1,138.50 | 1,145.00 | 1,135.00 | 1,144.00 | 1,032.96 | 448,970 |
| 2023-02-24 | 1,121.00 | 1,136.50 | 1,117.50 | 1,126.50 | 1,017.16 | 473,894 |
| 2023-02-23 | 1,119.00 | 1,124.50 | 1,114.50 | 1,117.50 | 1,009.04 | 573,578 |
| 2023-02-22 | 1,127.00 | 1,127.00 | 1,108.00 | 1,120.00 | 1,011.29 | 579,447 |
| 2023-02-21 | 1,128.00 | 1,134.50 | 1,123.00 | 1,127.00 | 1,017.61 | 1,268,966 |
| 2023-02-20 | 1,139.50 | 1,140.00 | 1,121.00 | 1,127.00 | 1,017.61 | 442,408 |
| 2023-02-17 | 1,128.00 | 1,138.50 | 1,124.00 | 1,137.50 | 1,027.10 | 547,951 |
| 2023-02-16 | 1,128.00 | 1,136.50 | 1,125.50 | 1,131.00 | 1,021.23 | 300,739 |
| 2023-02-15 | 1,123.00 | 1,128.00 | 1,109.75 | 1,128.00 | 1,018.52 | 860,627 |
| 2023-02-14 | 1,130.00 | 1,136.50 | 1,113.75 | 1,120.00 | 1,011.29 | 538,387 |
| 2023-02-13 | 1,126.00 | 1,136.50 | 1,122.50 | 1,125.50 | 1,016.26 | 1,174,771 |
| 2023-02-10 | 1,130.00 | 1,130.50 | 1,110.00 | 1,119.00 | 1,010.39 | 621,236 |
| 2023-02-09 | 1,141.00 | 1,145.50 | 1,130.00 | 1,132.50 | 1,022.58 | 2,096,107 |
| 2023-02-08 | 1,127.00 | 1,152.00 | 1,127.00 | 1,147.00 | 1,035.67 | 615,048 |
| 2023-02-07 | 1,129.50 | 1,139.00 | 1,123.50 | 1,126.00 | 1,016.71 | 1,783,428 |
| 2023-02-06 | 1,120.50 | 1,124.50 | 1,108.00 | 1,123.00 | 1,014.00 | 667,293 |
| 2023-02-03 | 1,130.50 | 1,130.50 | 1,113.00 | 1,122.50 | 1,013.55 | 603,587 |
| 2023-02-02 | 1,114.50 | 1,130.50 | 1,112.90 | 1,123.50 | 1,014.45 | 734,781 |
| 2023-02-01 | 1,121.00 | 1,132.00 | 1,113.91 | 1,114.00 | 1,005.88 | 834,614 |
| 2023-01-31 | 1,130.00 | 1,133.00 | 1,117.50 | 1,124.50 | 1,015.36 | 908,860 |
| 2023-01-30 | 1,130.00 | 1,133.50 | 1,119.22 | 1,133.50 | 1,023.48 | 1,192,069 |
| 2023-01-27 | 1,142.00 | 1,143.50 | 1,129.00 | 1,132.00 | 1,022.13 | 801,477 |
| 2023-01-26 | 1,148.00 | 1,150.50 | 1,134.00 | 1,140.00 | 1,029.35 | 1,050,863 |
| 2023-01-25 | 1,120.00 | 1,125.50 | 1,114.50 | 1,122.50 | 1,013.55 | 645,364 |
| 2023-01-24 | 1,123.00 | 1,125.50 | 1,100.50 | 1,112.00 | 1,004.07 | 786,591 |
| 2023-01-23 | 1,115.00 | 1,135.50 | 1,102.00 | 1,109.50 | 1,001.81 | 2,065,126 |
| 2023-01-20 | 1,127.00 | 1,138.00 | 1,119.00 | 1,123.50 | 1,014.45 | 985,092 |
| 2023-01-19 | 1,105.00 | 1,121.50 | 1,102.50 | 1,121.00 | 1,012.20 | 2,156,765 |
| 2023-01-18 | 1,112.00 | 1,125.00 | 1,103.00 | 1,104.50 | 997.30 | 1,871,575 |
| 2023-01-17 | 1,066.00 | 1,112.50 | 1,066.00 | 1,112.50 | 1,004.52 | 13,003,890 |
| 2023-01-16 | 1,089.00 | 1,118.00 | 1,072.00 | 1,085.00 | 979.69 | 952,492 |
| 2023-01-13 | 1,100.00 | 1,122.00 | 1,100.00 | 1,112.50 | 1,004.52 | 653,767 |
| 2023-01-12 | 1,107.50 | 1,118.50 | 1,101.50 | 1,116.50 | 1,008.13 | 719,059 |
| 2023-01-11 | 1,122.00 | 1,123.00 | 1,067.50 | 1,111.00 | 1,003.17 | 820,526 |
| 2023-01-10 | 1,105.00 | 1,120.00 | 1,101.50 | 1,120.00 | 1,011.29 | 792,584 |
| 2023-01-09 | 1,140.00 | 1,140.00 | 1,091.00 | 1,105.00 | 997.75 | 462,510 |
| 2023-01-06 | 1,130.00 | 1,130.00 | 1,106.00 | 1,113.50 | 1,005.42 | 466,184 |
| 2023-01-05 | 1,142.00 | 1,142.00 | 1,098.50 | 1,105.00 | 997.75 | 763,849 |
| 2023-01-04 | 1,106.50 | 1,127.00 | 1,098.50 | 1,119.00 | 1,010.39 | 1,239,362 |
| 2023-01-03 | 1,085.50 | 1,098.50 | 1,069.50 | 1,098.50 | 991.88 | 1,524,259 |
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.