Hiscox Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 1,556.00 | 1,568.00 | 1,546.85 | 1,568.00 | 1,557.17 | 2,095,436 |
| 2026-04-27 | 1,559.00 | 1,561.00 | 1,546.00 | 1,552.00 | 1,541.28 | 2,331,274 |
| 2026-04-24 | 1,549.00 | 1,567.00 | 1,549.00 | 1,560.00 | 1,549.22 | 4,129,767 |
| 2026-04-23 | 1,580.00 | 1,582.00 | 1,559.00 | 1,563.00 | 1,552.20 | 1,117,845 |
| 2026-04-22 | 1,610.00 | 1,624.00 | 1,594.00 | 1,594.00 | 1,556.60 | 611,303 |
| 2026-04-21 | 1,610.00 | 1,624.00 | 1,604.90 | 1,609.00 | 1,571.25 | 2,268,872 |
| 2026-04-20 | 1,596.00 | 1,615.00 | 1,589.00 | 1,612.00 | 1,574.18 | 593,881 |
| 2026-04-17 | 1,599.00 | 1,608.00 | 1,592.00 | 1,608.00 | 1,570.27 | 2,109,493 |
| 2026-04-16 | 1,586.00 | 1,614.00 | 1,586.00 | 1,597.00 | 1,559.53 | 505,224 |
| 2026-04-15 | 1,622.00 | 1,622.00 | 1,572.00 | 1,589.00 | 1,551.72 | 1,496,114 |
| 2026-04-14 | 1,579.00 | 1,590.00 | 1,570.00 | 1,584.00 | 1,546.83 | 2,441,774 |
| 2026-04-13 | 1,577.00 | 1,583.00 | 1,567.00 | 1,576.00 | 1,539.02 | 1,097,176 |
| 2026-04-10 | 1,608.00 | 1,617.00 | 1,577.00 | 1,577.00 | 1,540.00 | 3,210,037 |
| 2026-04-09 | 1,578.00 | 1,607.00 | 1,577.00 | 1,607.00 | 1,569.29 | 1,622,381 |
| 2026-04-08 | 1,591.00 | 1,596.00 | 1,573.00 | 1,576.00 | 1,539.02 | 1,005,252 |
| 2026-04-07 | 1,552.00 | 1,581.00 | 1,540.00 | 1,554.00 | 1,517.54 | 1,471,882 |
| 2026-04-02 | 1,534.00 | 1,565.00 | 1,525.00 | 1,558.00 | 1,521.44 | 2,309,381 |
| 2026-04-01 | 1,534.00 | 1,541.00 | 1,517.00 | 1,541.00 | 1,504.84 | 2,727,069 |
| 2026-03-31 | 1,513.00 | 1,531.00 | 1,503.00 | 1,511.00 | 1,475.55 | 899,195 |
| 2026-03-30 | 1,505.00 | 1,518.00 | 1,492.00 | 1,515.00 | 1,479.45 | 946,230 |
| 2026-03-27 | 1,533.00 | 1,537.00 | 1,507.00 | 1,510.00 | 1,474.57 | 800,104 |
| 2026-03-26 | 1,528.00 | 1,533.00 | 1,506.00 | 1,525.00 | 1,489.22 | 503,204 |
| 2026-03-25 | 1,525.00 | 1,539.00 | 1,513.00 | 1,539.00 | 1,502.89 | 655,991 |
| 2026-03-24 | 1,506.00 | 1,517.00 | 1,496.00 | 1,508.00 | 1,472.62 | 966,598 |
| 2026-03-23 | 1,486.00 | 1,524.00 | 1,464.00 | 1,496.00 | 1,460.90 | 871,804 |
| 2026-03-20 | 1,523.00 | 1,528.00 | 1,499.00 | 1,513.00 | 1,477.50 | 4,641,271 |
| 2026-03-19 | 1,527.00 | 1,549.00 | 1,513.00 | 1,513.00 | 1,477.50 | 1,988,928 |
| 2026-03-18 | 1,559.00 | 1,566.00 | 1,534.00 | 1,549.00 | 1,512.65 | 1,830,742 |
| 2026-03-17 | 1,525.00 | 1,551.00 | 1,515.00 | 1,551.00 | 1,514.61 | 1,589,860 |
| 2026-03-16 | 1,496.00 | 1,524.00 | 1,492.00 | 1,523.00 | 1,487.26 | 756,782 |
| 2026-03-13 | 1,488.00 | 1,499.00 | 1,475.00 | 1,491.00 | 1,456.01 | 675,549 |
| 2026-03-12 | 1,466.00 | 1,488.00 | 1,465.00 | 1,484.00 | 1,449.18 | 1,211,267 |
| 2026-03-11 | 1,466.00 | 1,480.00 | 1,463.00 | 1,476.00 | 1,441.37 | 456,659 |
| 2026-03-10 | 1,474.00 | 1,494.00 | 1,471.00 | 1,474.00 | 1,439.41 | 2,637,272 |
| 2026-03-09 | 1,448.00 | 1,458.00 | 1,427.00 | 1,452.00 | 1,417.93 | 4,108,553 |
| 2026-03-06 | 1,471.00 | 1,484.00 | 1,436.00 | 1,461.00 | 1,426.72 | 644,069 |
| 2026-03-05 | 1,480.00 | 1,488.00 | 1,463.00 | 1,470.00 | 1,435.51 | 959,479 |
| 2026-03-04 | 1,487.00 | 1,495.00 | 1,473.00 | 1,482.00 | 1,447.23 | 3,265,297 |
| 2026-03-03 | 1,526.00 | 1,531.00 | 1,469.00 | 1,485.00 | 1,450.16 | 1,369,690 |
| 2026-03-02 | 1,537.00 | 1,541.00 | 1,509.00 | 1,537.00 | 1,500.94 | 850,396 |
| 2026-02-27 | 1,556.00 | 1,556.00 | 1,521.00 | 1,548.00 | 1,511.68 | 1,315,420 |
| 2026-02-26 | 1,535.00 | 1,539.00 | 1,515.00 | 1,539.00 | 1,502.89 | 767,386 |
| 2026-02-25 | 1,532.00 | 1,560.50 | 1,491.00 | 1,539.00 | 1,502.89 | 1,519,150 |
| 2026-02-24 | 1,465.00 | 1,475.00 | 1,453.00 | 1,462.00 | 1,427.70 | 1,667,380 |
| 2026-02-23 | 1,455.00 | 1,474.00 | 1,453.00 | 1,462.00 | 1,427.70 | 693,769 |
| 2026-02-20 | 1,441.00 | 1,467.00 | 1,441.00 | 1,464.00 | 1,429.65 | 812,110 |
| 2026-02-19 | 1,460.00 | 1,464.00 | 1,442.00 | 1,451.00 | 1,416.95 | 3,515,616 |
| 2026-02-18 | 1,461.00 | 1,470.00 | 1,447.00 | 1,455.00 | 1,420.86 | 578,376 |
| 2026-02-17 | 1,459.00 | 1,465.00 | 1,450.00 | 1,460.00 | 1,425.74 | 2,740,270 |
| 2026-02-16 | 1,442.00 | 1,455.00 | 1,439.00 | 1,452.00 | 1,417.93 | 1,705,072 |
| 2026-02-13 | 1,451.00 | 1,465.00 | 1,431.00 | 1,440.00 | 1,406.21 | 1,277,087 |
| 2026-02-12 | 1,442.00 | 1,456.00 | 1,436.00 | 1,447.00 | 1,413.05 | 1,473,456 |
| 2026-02-11 | 1,459.00 | 1,459.00 | 1,420.00 | 1,432.00 | 1,398.40 | 1,872,156 |
| 2026-02-10 | 1,500.00 | 1,502.19 | 1,447.00 | 1,455.00 | 1,420.86 | 2,641,304 |
| 2026-02-09 | 1,512.00 | 1,535.00 | 1,503.00 | 1,504.00 | 1,468.71 | 2,204,604 |
| 2026-02-06 | 1,501.00 | 1,520.00 | 1,500.00 | 1,500.00 | 1,464.80 | 518,102 |
| 2026-02-05 | 1,542.00 | 1,542.00 | 1,499.00 | 1,507.00 | 1,471.64 | 1,142,011 |
| 2026-02-04 | 1,500.00 | 1,555.00 | 1,493.00 | 1,539.00 | 1,502.89 | 1,373,756 |
| 2026-02-03 | 1,494.00 | 1,494.00 | 1,475.50 | 1,483.00 | 1,448.20 | 983,131 |
| 2026-02-02 | 1,487.00 | 1,500.00 | 1,482.00 | 1,492.00 | 1,456.99 | 2,671,419 |
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.