Hiscox Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	961.40	975.00	940.20	954.80	836.19	1,063,612
2022-04-11	984.60	993.40	980.80	982.20	860.19	825,215
2022-04-08	990.60	993.40	977.80	984.60	862.29	325,562
2022-04-07	979.20	993.80	969.20	985.00	862.64	455,521
2022-04-06	965.00	998.40	965.00	979.20	857.56	460,147
2022-04-05	978.60	987.60	966.20	984.80	862.47	349,628
2022-04-04	996.00	996.20	983.80	985.20	862.82	685,804
2022-04-01	987.60	998.00	980.70	990.20	867.20	299,474
2022-03-31	1,000.00	1,000.00	977.00	983.60	861.42	941,888
2022-03-30	963.60	982.40	963.60	980.80	858.96	564,508
2022-03-29	985.00	985.00	964.00	978.80	857.21	711,864
2022-03-28	961.80	974.20	957.40	965.00	845.13	499,196
2022-03-25	952.60	960.00	945.00	960.00	840.75	528,817
2022-03-24	950.80	952.40	939.80	948.00	830.24	829,318
2022-03-23	940.60	954.60	938.80	945.80	828.31	416,381
2022-03-22	953.20	957.20	932.40	957.20	838.30	632,607
2022-03-21	928.00	947.40	926.60	933.00	817.10	375,506
2022-03-18	927.00	950.40	917.20	930.00	814.47	1,209,793
2022-03-17	924.20	946.60	920.80	944.40	827.09	812,128
2022-03-16	905.20	928.40	904.20	923.20	808.52	1,314,597
2022-03-15	910.40	927.00	901.20	905.20	792.75	997,294
2022-03-14	942.00	949.00	924.40	936.20	819.90	701,917
2022-03-11	906.40	930.60	903.80	922.80	808.17	819,568
2022-03-10	883.60	901.40	874.20	901.40	789.43	643,433
2022-03-09	845.40	882.00	840.40	882.00	772.44	852,612
2022-03-08	815.20	860.20	815.20	831.60	728.30	820,427
2022-03-07	818.20	839.80	769.40	827.20	724.44	1,554,149
2022-03-04	890.00	890.00	823.00	828.00	725.14	1,066,482
2022-03-03	945.60	946.80	888.60	889.80	779.27	1,139,320
2022-03-02	921.40	967.00	906.00	946.80	829.19	1,096,263
2022-03-01	913.00	928.80	894.40	895.80	784.52	1,177,613
2022-02-28	901.00	926.60	901.00	921.80	807.29	733,113
2022-02-25	876.60	919.40	876.60	919.40	805.19	1,242,055
2022-02-24	892.60	902.00	880.20	880.20	770.86	945,199
2022-02-23	930.20	930.20	914.20	915.00	801.34	426,997
2022-02-22	904.00	928.40	904.00	917.00	803.09	594,743
2022-02-21	945.60	945.60	919.20	927.80	812.55	710,207
2022-02-18	950.00	950.00	915.60	925.60	810.62	765,959
2022-02-17	981.20	981.20	939.40	942.80	825.68	403,245
2022-02-16	946.40	969.20	946.40	963.00	843.37	1,021,534
2022-02-15	931.40	964.20	931.40	963.00	843.37	408,662
2022-02-14	965.40	968.00	945.00	948.20	830.41	1,354,808
2022-02-11	974.60	980.00	959.80	975.00	853.88	461,947
2022-02-10	976.80	979.80	954.20	971.20	850.56	948,279
2022-02-09	967.80	987.80	967.00	967.00	846.88	1,246,909
2022-02-08	964.40	982.40	964.40	974.20	853.18	550,221
2022-02-07	993.20	1,000.50	971.20	971.20	850.56	668,942
2022-02-04	997.40	1,002.00	982.00	987.60	864.92	654,363
2022-02-03	974.80	990.80	974.80	987.60	864.92	729,183
2022-02-02	980.80	994.20	976.40	979.80	858.09	322,083
2022-02-01	994.20	994.20	969.60	976.40	855.11	562,740
2022-01-31	940.00	976.60	940.00	970.80	850.21	457,009
2022-01-28	967.80	971.20	955.80	961.20	841.80	1,029,363
2022-01-27	941.80	965.80	941.80	963.40	843.73	493,003
2022-01-26	950.00	970.60	945.40	953.20	834.79	550,317
2022-01-25	939.40	949.80	932.20	943.80	826.56	576,761
2022-01-24	922.20	954.20	922.20	938.00	821.48	879,054
2022-01-21	924.20	947.50	924.20	937.60	821.13	635,974
2022-01-20	984.00	986.20	935.31	944.40	827.09	1,002,410
2022-01-19	957.20	985.40	955.20	984.80	862.47	593,275

← NewerPage 20 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.