Hiscox Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	964.60	976.20	960.80	971.00	850.38	920,527
2022-01-17	944.40	970.80	940.60	970.60	850.03	525,828
2022-01-14	936.20	956.60	936.20	950.00	831.99	434,993
2022-01-13	935.20	951.80	932.60	949.00	831.11	490,086
2022-01-12	935.80	947.20	922.80	931.00	815.35	477,627
2022-01-11	947.20	953.40	935.80	939.20	822.53	1,100,332
2022-01-10	928.60	939.01	924.20	932.40	816.58	673,855
2022-01-07	904.80	925.60	902.00	924.00	809.22	605,835
2022-01-06	898.60	910.00	896.91	906.20	793.63	384,008
2022-01-05	893.80	907.60	882.40	907.60	794.86	596,850
2022-01-04	857.00	890.60	857.00	890.60	779.97	1,947,660
2021-12-31	862.80	866.00	859.50	860.80	753.87	139,701
2021-12-30	862.40	868.80	861.00	864.00	756.67	660,904
2021-12-29	849.00	870.00	849.00	865.00	757.55	875,126
2021-12-24	850.00	862.00	848.60	849.60	744.06	418,157
2021-12-23	833.00	857.00	833.00	848.00	742.66	299,100
2021-12-22	846.00	858.20	846.00	849.00	743.54	966,174
2021-12-21	848.00	852.60	845.00	852.60	746.69	558,133
2021-12-20	842.40	852.60	840.80	842.00	737.41	416,992
2021-12-17	870.40	870.40	858.40	858.40	751.77	1,079,679
2021-12-16	876.20	876.20	862.20	864.20	756.85	404,130
2021-12-15	849.40	870.40	849.40	858.40	751.77	2,430,831
2021-12-14	877.00	880.00	868.60	869.00	761.05	760,460
2021-12-13	864.20	880.00	862.60	868.40	760.53	566,206
2021-12-10	880.00	880.00	865.40	875.40	766.66	579,020
2021-12-09	847.40	872.60	847.40	869.80	761.75	1,200,519
2021-12-08	831.60	866.80	831.60	863.00	755.80	660,314
2021-12-07	839.00	859.80	839.00	851.40	745.64	687,678
2021-12-06	848.80	853.60	834.40	850.00	744.41	265,264
2021-12-03	832.20	836.00	828.00	829.40	726.37	608,399
2021-12-02	819.20	829.40	818.00	825.60	723.04	700,174
2021-12-01	832.20	841.44	823.80	828.60	725.67	950,904
2021-11-30	829.20	838.80	819.40	828.40	725.49	1,950,016
2021-11-29	839.00	988.93	832.80	835.00	731.28	1,519,048
2021-11-26	814.40	842.80	806.20	829.60	726.55	882,455
2021-11-25	865.80	865.80	834.60	840.00	735.65	187,107
2021-11-24	832.00	848.40	832.00	843.00	738.28	272,057
2021-11-23	839.40	849.20	839.40	845.00	740.03	362,857
2021-11-22	864.80	866.41	836.79	844.00	739.16	874,918
2021-11-19	850.00	855.00	842.20	851.80	745.99	1,463,791
2021-11-18	844.20	856.60	841.00	850.00	744.41	1,287,174
2021-11-17	839.20	853.20	838.13	844.20	739.33	1,280,972
2021-11-16	844.20	860.40	843.80	852.00	746.16	1,256,942
2021-11-15	834.40	848.20	832.60	848.20	742.84	1,346,579
2021-11-12	838.40	838.60	819.20	834.60	730.92	684,806
2021-11-11	801.40	832.40	801.40	831.20	727.95	750,363
2021-11-10	812.80	815.70	789.53	815.40	714.11	1,662,174
2021-11-09	840.00	840.00	792.80	792.80	694.32	931,483
2021-11-08	840.80	841.51	815.80	828.20	725.32	679,000
2021-11-05	819.00	832.00	807.00	824.20	721.82	531,681
2021-11-04	818.20	818.20	796.80	810.00	709.38	989,168
2021-11-03	807.20	810.40	785.00	802.00	702.37	1,016,837
2021-11-02	835.00	860.40	813.60	813.60	712.53	1,000,970
2021-11-01	839.80	854.00	833.56	848.60	743.19	417,032
2021-10-29	819.60	837.60	819.60	833.00	729.52	382,239
2021-10-28	832.40	839.20	829.23	833.00	729.52	314,366
2021-10-27	815.00	842.80	815.00	829.60	726.55	606,555
2021-10-26	804.60	833.60	804.60	833.60	730.05	624,884
2021-10-25	801.00	813.40	801.00	805.40	705.35	641,259
2021-10-22	808.80	821.50	807.40	812.20	711.31	414,829

← NewerPage 21 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.