Hiscox Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 1,487.00 | 1,500.00 | 1,482.00 | 1,492.00 | 1,456.99 | 2,671,419 |
| 2026-01-30 | 1,503.00 | 1,523.00 | 1,477.00 | 1,482.00 | 1,447.23 | 1,603,253 |
| 2026-01-29 | 1,497.00 | 1,504.00 | 1,487.66 | 1,495.00 | 1,459.92 | 711,235 |
| 2026-01-28 | 1,521.00 | 1,529.00 | 1,487.00 | 1,493.00 | 1,457.97 | 1,670,595 |
| 2026-01-27 | 1,525.00 | 1,536.00 | 1,520.00 | 1,528.00 | 1,492.15 | 1,753,745 |
| 2026-01-26 | 1,512.00 | 1,530.00 | 1,503.00 | 1,518.00 | 1,482.38 | 1,085,415 |
| 2026-01-23 | 1,502.00 | 1,523.00 | 1,501.00 | 1,508.00 | 1,472.62 | 1,372,079 |
| 2026-01-22 | 1,498.00 | 1,537.00 | 1,492.00 | 1,504.00 | 1,468.71 | 922,838 |
| 2026-01-21 | 1,491.00 | 1,506.00 | 1,481.00 | 1,486.00 | 1,451.13 | 1,342,535 |
| 2026-01-20 | 1,507.00 | 1,514.00 | 1,480.00 | 1,490.00 | 1,455.04 | 1,581,978 |
| 2026-01-19 | 1,393.00 | 1,516.00 | 1,385.00 | 1,516.00 | 1,480.43 | 2,519,572 |
| 2026-01-16 | 1,398.00 | 1,398.00 | 1,385.00 | 1,389.00 | 1,356.41 | 738,474 |
| 2026-01-15 | 1,390.00 | 1,406.00 | 1,385.38 | 1,397.00 | 1,364.22 | 565,815 |
| 2026-01-14 | 1,400.00 | 1,400.00 | 1,379.00 | 1,388.00 | 1,355.43 | 1,682,376 |
| 2026-01-13 | 1,396.00 | 1,402.00 | 1,384.00 | 1,388.00 | 1,355.43 | 1,116,316 |
| 2026-01-12 | 1,380.00 | 1,399.00 | 1,380.00 | 1,399.00 | 1,366.17 | 452,328 |
| 2026-01-09 | 1,391.00 | 1,398.00 | 1,384.00 | 1,395.00 | 1,362.27 | 572,914 |
| 2026-01-08 | 1,386.00 | 1,402.50 | 1,370.00 | 1,399.00 | 1,366.17 | 449,655 |
| 2026-01-07 | 1,382.00 | 1,391.00 | 1,364.00 | 1,388.00 | 1,355.43 | 646,944 |
| 2026-01-06 | 1,395.00 | 1,409.89 | 1,374.46 | 1,381.00 | 1,348.60 | 589,508 |
| 2026-01-05 | 1,407.00 | 1,408.00 | 1,378.00 | 1,402.00 | 1,369.10 | 1,242,422 |
| 2026-01-02 | 1,422.00 | 1,427.00 | 1,398.00 | 1,398.00 | 1,365.20 | 845,957 |
| 2025-12-31 | 1,429.00 | 1,431.00 | 1,420.00 | 1,423.00 | 1,389.61 | 265,018 |
| 2025-12-30 | 1,402.00 | 1,431.00 | 1,399.00 | 1,429.00 | 1,395.47 | 1,310,750 |
| 2025-12-29 | 1,436.00 | 1,436.00 | 1,400.00 | 1,418.00 | 1,384.73 | 376,622 |
| 2025-12-24 | 1,431.00 | 1,432.00 | 1,425.00 | 1,428.00 | 1,394.49 | 1,158,768 |
| 2025-12-23 | 1,429.00 | 1,438.00 | 1,422.85 | 1,426.00 | 1,392.54 | 1,526,739 |
| 2025-12-22 | 1,419.00 | 1,431.00 | 1,412.00 | 1,428.00 | 1,394.49 | 839,716 |
| 2025-12-19 | 1,423.00 | 1,433.00 | 1,420.00 | 1,427.00 | 1,393.52 | 2,172,718 |
| 2025-12-18 | 1,414.00 | 1,424.00 | 1,411.00 | 1,423.00 | 1,389.61 | 1,284,460 |
| 2025-12-17 | 1,415.00 | 1,422.00 | 1,399.00 | 1,415.00 | 1,381.80 | 1,068,360 |
| 2025-12-16 | 1,392.00 | 1,410.00 | 1,392.00 | 1,402.00 | 1,369.10 | 1,402,563 |
| 2025-12-15 | 1,359.00 | 1,391.00 | 1,356.00 | 1,389.00 | 1,356.41 | 1,615,754 |
| 2025-12-12 | 1,347.00 | 1,360.00 | 1,344.00 | 1,349.00 | 1,317.35 | 693,046 |
| 2025-12-11 | 1,324.00 | 1,339.00 | 1,312.00 | 1,339.00 | 1,307.58 | 1,740,047 |
| 2025-12-10 | 1,288.00 | 1,320.00 | 1,288.00 | 1,317.00 | 1,286.10 | 608,120 |
| 2025-12-09 | 1,313.00 | 1,326.00 | 1,311.00 | 1,315.00 | 1,284.14 | 1,460,050 |
| 2025-12-08 | 1,312.00 | 1,321.00 | 1,306.00 | 1,312.00 | 1,281.21 | 1,041,574 |
| 2025-12-05 | 1,319.00 | 1,324.00 | 1,306.00 | 1,313.00 | 1,282.19 | 777,113 |
| 2025-12-04 | 1,313.00 | 1,325.00 | 1,304.00 | 1,323.00 | 1,291.96 | 803,632 |
| 2025-12-03 | 1,327.00 | 1,333.00 | 1,301.00 | 1,308.00 | 1,277.31 | 1,893,482 |
| 2025-12-02 | 1,331.00 | 1,331.00 | 1,313.00 | 1,324.00 | 1,292.93 | 846,604 |
| 2025-12-01 | 1,337.00 | 1,340.00 | 1,325.00 | 1,326.00 | 1,294.89 | 3,063,325 |
| 2025-11-28 | 1,346.00 | 1,350.00 | 1,333.00 | 1,340.00 | 1,308.56 | 713,602 |
| 2025-11-27 | 1,338.00 | 1,346.21 | 1,326.00 | 1,342.00 | 1,310.51 | 564,214 |
| 2025-11-26 | 1,322.00 | 1,333.00 | 1,319.50 | 1,328.00 | 1,296.84 | 4,875,220 |
| 2025-11-25 | 1,311.00 | 1,327.00 | 1,293.00 | 1,322.00 | 1,290.98 | 1,550,918 |
| 2025-11-24 | 1,333.00 | 1,333.16 | 1,318.00 | 1,321.00 | 1,290.00 | 1,470,664 |
| 2025-11-21 | 1,314.00 | 1,338.00 | 1,311.00 | 1,328.00 | 1,296.84 | 787,547 |
| 2025-11-20 | 1,336.00 | 1,339.00 | 1,320.00 | 1,323.00 | 1,291.96 | 2,283,036 |
| 2025-11-19 | 1,342.00 | 1,347.00 | 1,327.00 | 1,329.00 | 1,297.82 | 1,445,122 |
| 2025-11-18 | 1,344.00 | 1,344.00 | 1,328.00 | 1,342.00 | 1,310.51 | 843,884 |
| 2025-11-17 | 1,365.00 | 1,366.00 | 1,349.00 | 1,355.00 | 1,323.21 | 1,069,946 |
| 2025-11-14 | 1,359.00 | 1,367.00 | 1,351.00 | 1,361.00 | 1,329.07 | 1,264,499 |
| 2025-11-13 | 1,365.00 | 1,386.00 | 1,362.00 | 1,367.00 | 1,334.92 | 739,307 |
| 2025-11-12 | 1,368.00 | 1,379.00 | 1,353.42 | 1,357.00 | 1,325.16 | 1,336,032 |
| 2025-11-11 | 1,381.00 | 1,396.00 | 1,378.00 | 1,396.00 | 1,363.24 | 1,018,477 |
| 2025-11-10 | 1,387.00 | 1,387.00 | 1,370.00 | 1,379.00 | 1,346.64 | 1,160,587 |
| 2025-11-07 | 1,365.00 | 1,379.00 | 1,356.00 | 1,374.00 | 1,341.76 | 1,025,530 |
| 2025-11-06 | 1,357.00 | 1,359.00 | 1,323.00 | 1,354.00 | 1,322.23 | 1,592,670 |
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.