Hiscox Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	925.00	933.40	914.80	929.20	829.64	1,393,949
2022-07-11	933.80	943.20	927.80	927.80	828.39	487,412
2022-07-08	929.00	947.80	929.00	943.40	842.32	452,120
2022-07-07	938.40	947.00	931.80	943.20	842.14	444,178
2022-07-06	925.00	938.40	921.60	930.20	830.53	1,657,734
2022-07-05	953.60	957.00	920.20	920.20	821.61	263,309
2022-07-04	951.40	956.40	943.60	948.00	846.43	438,074
2022-07-01	937.20	954.00	931.40	946.00	844.64	348,345
2022-06-30	928.60	949.60	926.80	942.40	841.43	581,464
2022-06-29	966.20	966.80	950.40	951.80	849.82	245,156
2022-06-28	970.80	970.80	952.00	963.80	860.53	273,048
2022-06-27	971.00	971.00	946.40	951.80	849.82	766,676
2022-06-24	927.40	951.80	925.70	951.80	849.82	555,575
2022-06-23	911.20	938.20	911.20	933.40	833.39	514,869
2022-06-22	919.40	938.60	919.40	927.40	828.03	575,156
2022-06-21	971.00	971.00	935.80	939.40	838.75	535,734
2022-06-20	953.40	957.20	928.20	950.60	848.75	307,019
2022-06-17	923.20	948.60	914.80	933.60	833.57	725,784
2022-06-16	976.40	976.40	918.20	926.80	827.50	1,054,666
2022-06-15	939.80	962.40	928.20	947.80	846.25	901,257
2022-06-14	926.80	928.00	908.96	920.00	821.43	929,438
2022-06-13	880.00	908.60	880.00	908.60	811.25	643,003
2022-06-10	922.40	922.40	892.60	895.00	799.11	418,198
2022-06-09	920.00	926.40	916.10	922.80	823.93	427,838
2022-06-08	935.80	935.80	922.00	923.60	824.64	358,346
2022-06-07	937.80	939.00	919.80	933.00	833.03	824,327
2022-06-06	920.40	943.60	918.40	939.60	838.93	567,194
2022-06-01	925.60	931.00	911.00	912.00	814.28	691,852
2022-05-31	936.40	938.71	923.20	924.40	825.36	1,522,255
2022-05-30	950.60	962.80	931.00	938.40	837.86	299,889
2022-05-27	949.00	960.60	944.80	956.00	853.57	319,210
2022-05-26	947.60	950.80	937.00	944.20	843.03	344,287
2022-05-25	959.00	965.07	935.80	935.80	835.53	297,872
2022-05-24	964.00	965.40	953.40	956.00	853.57	243,809
2022-05-23	948.80	966.00	946.80	963.40	860.18	442,222
2022-05-20	933.60	953.80	932.40	944.20	843.03	520,118
2022-05-19	951.00	957.20	923.00	931.20	831.43	259,284
2022-05-18	975.00	977.20	960.00	960.00	857.14	439,761
2022-05-17	951.00	976.20	951.00	970.20	866.25	765,963
2022-05-16	945.20	966.40	942.00	963.60	860.36	725,545
2022-05-13	953.00	955.40	930.80	949.80	848.03	459,201
2022-05-12	932.20	941.00	917.40	939.80	839.11	422,853
2022-05-11	943.40	953.40	938.80	947.60	846.07	647,480
2022-05-10	946.60	964.80	940.20	941.00	840.18	948,273
2022-05-09	941.20	951.00	923.00	942.00	841.07	730,799
2022-05-06	899.40	935.00	890.00	926.60	827.32	2,752,316
2022-05-05	950.60	952.40	867.60	875.00	781.25	3,309,473
2022-05-04	946.00	959.20	936.60	956.80	837.94	726,302
2022-05-03	942.20	957.60	940.30	947.40	829.71	788,916
2022-04-29	908.60	953.80	908.60	946.60	829.01	582,542
2022-04-28	934.20	945.80	922.60	932.20	816.40	1,585,649
2022-04-27	941.80	941.80	899.20	920.40	806.07	1,181,806
2022-04-26	923.80	928.00	907.20	914.20	800.64	466,133
2022-04-25	920.00	920.00	888.40	903.40	791.18	1,685,240
2022-04-22	912.80	930.20	912.80	914.60	800.99	447,281
2022-04-21	920.00	944.40	920.00	933.40	817.45	474,361
2022-04-20	910.00	933.80	902.00	933.20	817.28	1,087,655
2022-04-19	960.00	960.00	910.00	922.80	808.17	646,540
2022-04-14	931.60	943.20	923.60	942.80	825.68	866,322
2022-04-13	947.00	951.40	925.60	934.40	818.33	800,430

← NewerPage 19 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.