Hiscox Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1,359.00 | 1,382.00 | 1,354.00 | 1,374.00 | 1,341.76 | 2,077,839 |
| 2025-11-04 | 1,357.00 | 1,359.00 | 1,336.00 | 1,358.00 | 1,326.14 | 2,028,080 |
| 2025-11-03 | 1,376.00 | 1,384.00 | 1,364.00 | 1,364.00 | 1,331.99 | 621,982 |
| 2025-10-31 | 1,402.00 | 1,410.00 | 1,371.00 | 1,375.00 | 1,342.74 | 1,065,116 |
| 2025-10-30 | 1,389.00 | 1,411.00 | 1,381.00 | 1,404.00 | 1,371.06 | 1,050,861 |
| 2025-10-29 | 1,386.00 | 1,404.00 | 1,374.00 | 1,384.00 | 1,351.53 | 1,023,245 |
| 2025-10-28 | 1,402.00 | 1,404.60 | 1,383.33 | 1,389.00 | 1,356.41 | 626,661 |
| 2025-10-27 | 1,382.00 | 1,402.00 | 1,382.00 | 1,399.00 | 1,366.17 | 695,728 |
| 2025-10-24 | 1,384.00 | 1,388.00 | 1,372.00 | 1,380.00 | 1,347.62 | 788,394 |
| 2025-10-23 | 1,352.00 | 1,378.00 | 1,352.00 | 1,376.00 | 1,343.71 | 1,356,701 |
| 2025-10-22 | 1,368.00 | 1,373.00 | 1,343.00 | 1,365.00 | 1,332.97 | 1,508,857 |
| 2025-10-21 | 1,328.00 | 1,362.00 | 1,328.00 | 1,357.00 | 1,325.16 | 924,601 |
| 2025-10-20 | 1,342.00 | 1,352.00 | 1,334.00 | 1,343.00 | 1,311.49 | 1,778,369 |
← NewerPage 5 of 5 · 253 trading days
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.