Hiscox Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 1,824.00 | 1,826.00 | 1,787.80 | 1,796.00 | 1,783.59 | 1,036,847 |
| 2026-07-22 | 1,830.00 | 1,847.00 | 1,820.00 | 1,825.00 | 1,812.39 | 1,714,964 |
| 2026-07-21 | 1,847.00 | 1,857.00 | 1,813.00 | 1,828.00 | 1,815.37 | 1,385,228 |
| 2026-07-20 | 1,872.00 | 1,877.00 | 1,854.50 | 1,859.00 | 1,846.16 | 715,483 |
| 2026-07-17 | 1,870.00 | 1,884.00 | 1,860.00 | 1,877.00 | 1,864.03 | 576,612 |
| 2026-07-16 | 1,858.00 | 1,874.00 | 1,847.00 | 1,870.00 | 1,857.08 | 370,944 |
| 2026-07-15 | 1,847.00 | 1,877.00 | 1,845.00 | 1,877.00 | 1,864.03 | 2,039,218 |
| 2026-07-14 | 1,846.00 | 1,856.00 | 1,838.00 | 1,856.00 | 1,843.18 | 1,265,502 |
| 2026-07-13 | 1,856.00 | 1,868.00 | 1,850.00 | 1,850.00 | 1,837.22 | 898,949 |
| 2026-07-10 | 1,904.00 | 1,904.00 | 1,856.00 | 1,856.00 | 1,843.18 | 692,672 |
| 2026-07-09 | 1,862.00 | 1,899.00 | 1,862.00 | 1,899.00 | 1,885.88 | 818,249 |
| 2026-07-08 | 1,880.00 | 1,887.00 | 1,858.00 | 1,870.00 | 1,857.08 | 633,490 |
| 2026-07-07 | 1,863.00 | 1,887.00 | 1,862.00 | 1,875.00 | 1,862.04 | 639,520 |
| 2026-07-06 | 1,853.00 | 1,874.00 | 1,849.33 | 1,866.00 | 1,853.11 | 827,951 |
| 2026-07-03 | 1,857.00 | 1,862.00 | 1,839.00 | 1,854.00 | 1,841.19 | 458,831 |
| 2026-07-02 | 1,834.00 | 1,858.00 | 1,834.00 | 1,851.00 | 1,838.21 | 777,674 |
| 2026-07-01 | 1,843.00 | 1,859.00 | 1,832.00 | 1,847.00 | 1,834.24 | 746,265 |
| 2026-06-30 | 1,861.00 | 1,871.00 | 1,846.00 | 1,847.00 | 1,834.24 | 938,083 |
| 2026-06-29 | 1,840.00 | 1,861.00 | 1,840.00 | 1,849.00 | 1,836.22 | 1,253,132 |
| 2026-06-26 | 1,849.00 | 1,865.00 | 1,845.00 | 1,857.00 | 1,844.17 | 938,694 |
| 2026-06-25 | 1,808.00 | 1,861.09 | 1,805.00 | 1,861.00 | 1,848.14 | 1,311,805 |
| 2026-06-24 | 1,792.00 | 1,814.00 | 1,780.00 | 1,810.00 | 1,797.49 | 684,461 |
| 2026-06-23 | 1,790.00 | 1,804.00 | 1,773.00 | 1,796.00 | 1,783.59 | 841,079 |
| 2026-06-22 | 1,779.00 | 1,814.00 | 1,779.00 | 1,797.00 | 1,784.58 | 955,911 |
| 2026-06-19 | 1,760.00 | 1,780.00 | 1,755.00 | 1,780.00 | 1,767.70 | 2,202,949 |
| 2026-06-18 | 1,790.00 | 1,794.00 | 1,764.00 | 1,764.00 | 1,751.81 | 996,020 |
| 2026-06-17 | 1,778.00 | 1,797.00 | 1,768.00 | 1,787.00 | 1,774.65 | 563,460 |
| 2026-06-16 | 1,771.00 | 1,782.00 | 1,758.00 | 1,782.00 | 1,769.69 | 975,401 |
| 2026-06-15 | 1,760.00 | 1,772.00 | 1,748.00 | 1,755.00 | 1,742.87 | 680,117 |
| 2026-06-12 | 1,750.00 | 1,770.00 | 1,746.00 | 1,761.00 | 1,748.83 | 923,375 |
| 2026-06-11 | 1,737.00 | 1,758.00 | 1,733.00 | 1,748.00 | 1,735.92 | 703,451 |
| 2026-06-10 | 1,725.00 | 1,749.00 | 1,711.00 | 1,736.00 | 1,724.01 | 684,020 |
| 2026-06-09 | 1,739.00 | 1,747.00 | 1,717.00 | 1,717.00 | 1,705.14 | 927,075 |
| 2026-06-08 | 1,718.00 | 1,746.00 | 1,713.00 | 1,732.00 | 1,720.03 | 4,470,907 |
| 2026-06-05 | 1,730.00 | 1,739.00 | 1,685.26 | 1,717.00 | 1,705.14 | 1,504,481 |
| 2026-06-04 | 1,748.00 | 1,762.00 | 1,741.00 | 1,754.00 | 1,741.88 | 835,220 |
| 2026-06-03 | 1,763.00 | 1,763.00 | 1,747.00 | 1,753.00 | 1,740.89 | 2,337,906 |
| 2026-06-02 | 1,749.00 | 1,767.00 | 1,733.00 | 1,764.00 | 1,751.81 | 913,886 |
| 2026-06-01 | 1,744.00 | 1,755.00 | 1,731.00 | 1,746.00 | 1,733.94 | 3,212,238 |
| 2026-05-29 | 1,770.00 | 1,772.00 | 1,749.00 | 1,749.00 | 1,736.92 | 1,636,430 |
| 2026-05-28 | 1,799.00 | 1,799.00 | 1,753.00 | 1,765.00 | 1,752.80 | 822,515 |
| 2026-05-27 | 1,810.00 | 1,823.00 | 1,799.50 | 1,804.00 | 1,791.54 | 1,876,188 |
| 2026-05-26 | 1,800.00 | 1,836.00 | 1,800.00 | 1,815.00 | 1,802.46 | 1,232,933 |
| 2026-05-22 | 1,834.00 | 1,847.00 | 1,815.00 | 1,816.00 | 1,803.45 | 1,170,314 |
| 2026-05-21 | 1,835.00 | 1,848.00 | 1,828.00 | 1,833.00 | 1,820.34 | 2,700,263 |
| 2026-05-20 | 1,856.00 | 1,861.00 | 1,828.00 | 1,845.00 | 1,832.25 | 1,119,603 |
| 2026-05-19 | 1,873.00 | 1,876.00 | 1,843.00 | 1,859.00 | 1,846.16 | 1,672,347 |
| 2026-05-18 | 1,834.00 | 1,876.00 | 1,795.39 | 1,855.00 | 1,842.18 | 1,805,545 |
| 2026-05-15 | 1,640.00 | 1,890.00 | 1,622.55 | 1,841.00 | 1,828.28 | 4,973,210 |
| 2026-05-14 | 1,630.00 | 1,652.00 | 1,625.46 | 1,639.00 | 1,627.68 | 1,019,385 |
| 2026-05-13 | 1,619.00 | 1,638.00 | 1,618.00 | 1,626.00 | 1,614.77 | 980,469 |
| 2026-05-12 | 1,615.00 | 1,619.00 | 1,594.00 | 1,616.00 | 1,604.83 | 788,885 |
| 2026-05-11 | 1,629.00 | 1,647.00 | 1,619.00 | 1,625.00 | 1,613.77 | 964,682 |
| 2026-05-08 | 1,619.00 | 1,645.00 | 1,614.00 | 1,624.00 | 1,612.78 | 1,179,094 |
| 2026-05-07 | 1,581.00 | 1,646.00 | 1,568.00 | 1,634.00 | 1,622.71 | 1,768,336 |
| 2026-05-06 | 1,529.00 | 1,557.00 | 1,527.00 | 1,550.00 | 1,539.29 | 1,216,784 |
| 2026-05-05 | 1,545.00 | 1,546.00 | 1,514.00 | 1,523.00 | 1,512.48 | 593,130 |
| 2026-05-01 | 1,542.00 | 1,553.00 | 1,532.00 | 1,549.00 | 1,538.30 | 348,310 |
| 2026-04-30 | 1,536.00 | 1,554.00 | 1,530.00 | 1,548.00 | 1,537.30 | 900,563 |
| 2026-04-29 | 1,574.00 | 1,580.00 | 1,534.00 | 1,539.00 | 1,528.37 | 655,047 |
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.