Hiscox Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 1,085.50 | 1,098.50 | 1,069.50 | 1,098.50 | 991.88 | 1,524,259 |
| 2022-12-30 | 1,104.50 | 1,106.50 | 1,089.50 | 1,089.50 | 983.75 | 288,260 |
| 2022-12-29 | 1,101.50 | 1,110.50 | 1,099.00 | 1,105.00 | 997.75 | 219,175 |
| 2022-12-28 | 1,104.00 | 1,118.00 | 1,101.50 | 1,106.50 | 999.10 | 609,093 |
| 2022-12-23 | 1,108.00 | 1,110.00 | 1,100.00 | 1,100.50 | 993.69 | 391,232 |
| 2022-12-22 | 1,100.00 | 1,108.50 | 1,086.00 | 1,103.50 | 996.40 | 996,002 |
| 2022-12-21 | 1,087.00 | 1,087.00 | 1,065.50 | 1,082.50 | 977.43 | 959,954 |
| 2022-12-20 | 1,068.00 | 1,068.00 | 1,053.00 | 1,067.00 | 963.44 | 433,077 |
| 2022-12-19 | 1,055.00 | 1,069.50 | 1,053.00 | 1,062.00 | 958.92 | 424,888 |
| 2022-12-16 | 1,063.00 | 1,063.00 | 1,043.00 | 1,051.00 | 948.99 | 2,459,611 |
| 2022-12-15 | 1,040.00 | 1,068.50 | 1,040.00 | 1,064.50 | 961.18 | 657,879 |
| 2022-12-14 | 1,045.00 | 1,063.00 | 1,043.00 | 1,063.00 | 959.83 | 1,370,980 |
| 2022-12-13 | 1,069.00 | 1,069.00 | 1,045.00 | 1,052.00 | 949.89 | 942,574 |
| 2022-12-12 | 1,060.00 | 1,060.00 | 1,041.00 | 1,044.00 | 942.67 | 512,563 |
| 2022-12-09 | 1,034.00 | 1,054.00 | 1,028.50 | 1,049.50 | 947.64 | 707,439 |
| 2022-12-08 | 1,010.00 | 1,040.50 | 1,005.50 | 1,029.50 | 929.58 | 349,474 |
| 2022-12-07 | 1,045.00 | 1,045.00 | 1,028.50 | 1,028.50 | 928.67 | 1,007,489 |
| 2022-12-06 | 1,042.50 | 1,042.50 | 1,024.00 | 1,036.00 | 935.45 | 329,566 |
| 2022-12-05 | 1,034.00 | 1,034.00 | 1,020.00 | 1,032.00 | 931.84 | 502,436 |
| 2022-12-02 | 1,025.00 | 1,025.15 | 1,009.00 | 1,022.00 | 922.81 | 1,486,544 |
| 2022-12-01 | 1,011.00 | 1,021.50 | 1,000.00 | 1,021.50 | 922.35 | 1,053,118 |
| 2022-11-30 | 1,020.00 | 1,020.00 | 994.20 | 1,000.50 | 903.39 | 1,334,504 |
| 2022-11-29 | 973.40 | 1,010.50 | 973.40 | 1,010.00 | 911.97 | 1,055,072 |
| 2022-11-28 | 999.40 | 1,012.50 | 996.20 | 996.20 | 899.51 | 492,978 |
| 2022-11-25 | 981.60 | 1,007.50 | 981.60 | 1,004.50 | 907.00 | 305,215 |
| 2022-11-24 | 975.60 | 1,008.50 | 975.60 | 1,004.00 | 906.55 | 634,421 |
| 2022-11-23 | 1,014.00 | 1,014.00 | 992.80 | 995.80 | 899.15 | 569,395 |
| 2022-11-22 | 989.20 | 1,004.00 | 989.20 | 990.00 | 893.91 | 458,239 |
| 2022-11-21 | 981.80 | 994.60 | 977.40 | 994.60 | 898.07 | 1,120,052 |
| 2022-11-18 | 963.80 | 989.80 | 961.00 | 979.60 | 884.52 | 713,899 |
| 2022-11-17 | 944.20 | 963.80 | 937.70 | 963.20 | 869.71 | 692,402 |
| 2022-11-16 | 982.00 | 982.00 | 948.60 | 955.80 | 863.03 | 1,216,215 |
| 2022-11-15 | 975.00 | 975.00 | 962.20 | 972.60 | 878.20 | 571,002 |
| 2022-11-14 | 988.00 | 988.00 | 955.50 | 972.40 | 878.02 | 659,651 |
| 2022-11-11 | 990.00 | 997.40 | 966.60 | 967.00 | 873.14 | 832,037 |
| 2022-11-10 | 979.80 | 995.00 | 976.40 | 988.60 | 892.65 | 3,160,711 |
| 2022-11-09 | 976.00 | 981.80 | 969.60 | 980.40 | 885.24 | 418,769 |
| 2022-11-08 | 999.40 | 999.40 | 961.80 | 977.00 | 882.17 | 599,699 |
| 2022-11-07 | 980.00 | 986.20 | 965.63 | 980.40 | 885.24 | 1,433,971 |
| 2022-11-04 | 952.80 | 979.80 | 948.60 | 974.40 | 879.83 | 518,183 |
| 2022-11-03 | 938.80 | 969.20 | 938.80 | 965.40 | 871.70 | 870,943 |
| 2022-11-02 | 902.00 | 958.40 | 895.40 | 951.60 | 859.24 | 1,899,738 |
| 2022-11-01 | 885.00 | 909.18 | 885.00 | 898.40 | 811.20 | 765,035 |
| 2022-10-31 | 894.40 | 910.40 | 894.40 | 899.20 | 811.92 | 424,496 |
| 2022-10-28 | 882.00 | 901.00 | 882.00 | 899.20 | 811.92 | 425,023 |
| 2022-10-27 | 903.60 | 903.60 | 889.60 | 900.00 | 812.65 | 802,240 |
| 2022-10-26 | 866.40 | 898.80 | 866.40 | 892.40 | 805.78 | 744,726 |
| 2022-10-25 | 896.60 | 896.60 | 873.20 | 880.40 | 794.95 | 1,853,465 |
| 2022-10-24 | 866.80 | 879.00 | 860.40 | 879.00 | 793.69 | 324,247 |
| 2022-10-21 | 866.60 | 881.60 | 857.00 | 867.00 | 782.85 | 779,129 |
| 2022-10-20 | 898.80 | 899.60 | 880.00 | 880.00 | 794.59 | 461,954 |
| 2022-10-19 | 911.20 | 911.20 | 876.00 | 890.00 | 803.62 | 365,242 |
| 2022-10-18 | 892.60 | 903.80 | 886.00 | 889.60 | 803.26 | 613,441 |
| 2022-10-17 | 848.20 | 892.40 | 848.20 | 883.60 | 797.84 | 454,083 |
| 2022-10-14 | 866.20 | 881.20 | 858.40 | 866.20 | 782.13 | 488,955 |
| 2022-10-13 | 858.00 | 868.20 | 836.00 | 849.40 | 766.96 | 827,139 |
| 2022-10-12 | 870.60 | 870.60 | 842.00 | 842.00 | 760.28 | 749,945 |
| 2022-10-11 | 847.00 | 870.80 | 847.00 | 861.80 | 778.15 | 337,747 |
| 2022-10-10 | 886.20 | 886.20 | 860.80 | 865.20 | 781.22 | 490,038 |
| 2022-10-07 | 897.20 | 897.20 | 870.40 | 887.00 | 800.91 | 449,041 |
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.