Hiscox Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	925.00	925.00	886.80	895.60	808.67	516,207
2022-10-05	904.00	908.80	895.00	905.60	817.70	432,144
2022-10-04	876.80	898.00	857.20	892.00	805.42	6,779,857
2022-10-03	876.20	882.20	855.20	864.20	780.32	569,428
2022-09-30	865.00	887.80	865.00	882.40	796.76	821,046
2022-09-29	860.00	877.20	851.80	877.20	792.06	805,735
2022-09-28	864.20	877.60	837.60	875.00	790.07	1,102,368
2022-09-27	877.60	893.40	877.60	883.20	797.48	612,243
2022-09-26	910.60	912.80	883.00	883.00	797.30	778,285
2022-09-23	923.00	926.20	896.40	911.20	822.76	399,132
2022-09-22	915.40	929.60	910.40	919.20	829.98	560,690
2022-09-21	901.60	926.60	901.60	921.00	831.61	387,879
2022-09-20	940.00	947.00	911.80	914.20	825.47	475,063
2022-09-16	913.20	958.00	913.20	936.40	845.51	1,089,899
2022-09-15	931.20	940.60	926.40	940.60	849.31	712,814
2022-09-14	920.60	941.80	920.60	935.60	844.79	928,166
2022-09-13	907.60	941.80	907.60	934.60	843.89	572,799
2022-09-12	928.00	932.20	918.00	927.00	837.03	702,810
2022-09-09	916.60	917.00	898.20	911.80	823.30	601,027
2022-09-08	909.40	909.40	886.80	894.80	807.95	413,512
2022-09-07	894.80	896.80	878.80	887.80	801.63	504,789
2022-09-06	870.00	901.00	870.00	896.40	809.40	393,770
2022-09-05	890.40	894.00	877.60	883.40	797.66	252,016
2022-09-02	877.40	896.00	874.70	896.00	809.04	478,382
2022-09-01	882.80	894.40	872.00	880.80	795.31	351,447
2022-08-31	875.00	906.40	875.00	897.80	810.66	612,430
2022-08-30	868.60	895.60	868.60	890.40	803.98	648,006
2022-08-26	904.00	904.00	881.00	881.80	796.21	308,627
2022-08-25	901.60	901.60	885.00	891.40	804.88	254,588
2022-08-24	890.00	899.60	888.80	889.00	802.71	591,477
2022-08-23	913.00	913.00	894.40	897.60	810.48	324,137
2022-08-22	905.00	924.20	903.80	907.60	819.51	305,327
2022-08-19	916.00	928.00	915.40	922.40	832.87	398,831
2022-08-18	905.00	931.00	905.00	929.40	839.19	298,866
2022-08-17	923.60	933.90	913.00	922.60	833.05	342,536
2022-08-16	917.20	918.60	910.00	914.40	825.65	374,585
2022-08-15	940.80	940.80	910.70	912.80	824.20	210,865
2022-08-12	923.00	923.00	911.60	918.40	829.26	436,638
2022-08-11	920.60	928.00	909.40	909.40	821.13	315,099
2022-08-10	934.00	934.00	911.20	928.40	828.93	420,414
2022-08-09	920.00	925.60	898.00	917.80	819.46	772,940
2022-08-08	909.60	909.60	897.00	900.00	803.57	500,212
2022-08-05	898.00	905.60	890.80	901.40	804.82	618,325
2022-08-04	883.80	907.20	875.50	900.00	803.57	653,910
2022-08-03	855.00	880.80	789.20	870.00	776.78	2,385,319
2022-08-02	879.00	883.60	874.60	875.80	781.96	267,446
2022-08-01	880.00	900.00	880.00	883.60	788.93	287,547
2022-07-29	868.40	901.00	868.40	892.60	796.96	469,464
2022-07-28	888.00	900.60	879.00	883.20	788.57	1,125,246
2022-07-27	880.60	894.20	880.60	888.20	793.03	514,427
2022-07-26	891.00	894.00	883.20	886.60	791.61	283,975
2022-07-25	891.60	895.20	877.80	890.00	794.64	384,366
2022-07-22	880.00	885.20	869.80	878.80	784.64	487,487
2022-07-21	855.60	873.20	851.24	864.60	771.96	460,388
2022-07-20	882.00	885.20	860.00	860.00	767.86	949,033
2022-07-19	885.00	885.00	862.80	878.80	784.64	329,484
2022-07-18	895.00	895.00	862.60	868.20	775.18	490,119
2022-07-15	878.40	897.20	865.00	876.60	782.68	445,737
2022-07-14	940.00	940.00	857.80	871.40	778.03	1,256,593
2022-07-13	940.00	940.00	900.40	918.20	819.82	583,411

← NewerPage 18 of 22 · 1,262 trading daysOlder →

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.