Hiscox Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 1,342.00 | 1,350.00 | 1,324.00 | 1,333.00 | 1,291.19 | 751,414 |
| 2025-08-11 | 1,355.00 | 1,367.00 | 1,339.00 | 1,339.00 | 1,297.00 | 7,090,650 |
| 2025-08-08 | 1,344.00 | 1,374.00 | 1,338.00 | 1,353.00 | 1,310.56 | 8,106,995 |
| 2025-08-07 | 1,382.00 | 1,382.00 | 1,326.00 | 1,344.00 | 1,301.84 | 1,052,722 |
| 2025-08-06 | 1,454.00 | 1,454.00 | 1,343.00 | 1,379.00 | 1,335.74 | 3,353,318 |
| 2025-08-05 | 1,274.00 | 1,284.00 | 1,260.00 | 1,260.00 | 1,220.48 | 790,376 |
| 2025-08-04 | 1,246.00 | 1,277.20 | 1,246.00 | 1,269.00 | 1,229.19 | 632,390 |
| 2025-08-01 | 1,268.00 | 1,287.00 | 1,258.00 | 1,268.00 | 1,228.23 | 516,187 |
| 2025-07-31 | 1,287.00 | 1,300.00 | 1,272.00 | 1,292.00 | 1,251.47 | 779,566 |
| 2025-07-30 | 1,305.00 | 1,305.00 | 1,270.65 | 1,281.00 | 1,240.82 | 563,219 |
| 2025-07-29 | 1,292.00 | 1,306.00 | 1,290.00 | 1,302.00 | 1,261.16 | 665,254 |
| 2025-07-28 | 1,317.00 | 1,320.00 | 1,291.00 | 1,291.00 | 1,250.50 | 444,400 |
| 2025-07-25 | 1,305.00 | 1,312.00 | 1,286.00 | 1,308.00 | 1,266.97 | 555,633 |
| 2025-07-24 | 1,303.00 | 1,314.00 | 1,290.00 | 1,296.00 | 1,255.35 | 847,817 |
| 2025-07-23 | 1,309.00 | 1,319.09 | 1,296.00 | 1,296.00 | 1,255.35 | 896,613 |
| 2025-07-22 | 1,292.00 | 1,309.00 | 1,284.00 | 1,305.00 | 1,264.06 | 834,855 |
| 2025-07-21 | 1,281.00 | 1,306.00 | 1,281.00 | 1,300.00 | 1,259.22 | 924,042 |
| 2025-07-18 | 1,286.00 | 1,290.00 | 1,273.00 | 1,286.00 | 1,245.66 | 828,169 |
| 2025-07-17 | 1,284.00 | 1,284.00 | 1,265.42 | 1,280.00 | 1,239.85 | 874,794 |
| 2025-07-16 | 1,254.00 | 1,279.00 | 1,249.00 | 1,274.00 | 1,234.04 | 776,490 |
| 2025-07-15 | 1,267.00 | 1,267.00 | 1,241.00 | 1,242.00 | 1,203.04 | 535,942 |
| 2025-07-14 | 1,227.00 | 1,250.00 | 1,224.83 | 1,250.00 | 1,210.79 | 476,546 |
| 2025-07-11 | 1,230.00 | 1,241.00 | 1,227.00 | 1,234.00 | 1,195.29 | 912,308 |
| 2025-07-10 | 1,256.00 | 1,256.00 | 1,224.00 | 1,227.00 | 1,188.51 | 872,091 |
| 2025-07-09 | 1,243.00 | 1,249.00 | 1,237.00 | 1,249.00 | 1,209.82 | 690,937 |
| 2025-07-08 | 1,241.00 | 1,249.00 | 1,237.00 | 1,241.00 | 1,202.07 | 2,144,868 |
| 2025-07-07 | 1,249.00 | 1,278.00 | 1,246.00 | 1,246.00 | 1,206.92 | 510,568 |
| 2025-07-04 | 1,248.00 | 1,253.00 | 1,240.00 | 1,251.00 | 1,211.76 | 757,051 |
| 2025-07-03 | 1,232.00 | 1,261.00 | 1,232.00 | 1,256.00 | 1,216.60 | 739,726 |
| 2025-07-02 | 1,265.00 | 1,267.00 | 1,217.00 | 1,233.00 | 1,194.32 | 1,303,330 |
| 2025-07-01 | 1,283.00 | 1,283.00 | 1,239.00 | 1,247.00 | 1,207.88 | 716,702 |
| 2025-06-30 | 1,274.00 | 1,279.00 | 1,254.62 | 1,255.00 | 1,215.63 | 814,480 |
| 2025-06-27 | 1,255.00 | 1,276.00 | 1,255.00 | 1,276.00 | 1,235.97 | 353,831 |
| 2025-06-26 | 1,270.00 | 1,276.00 | 1,259.00 | 1,275.00 | 1,235.01 | 732,138 |
| 2025-06-25 | 1,272.00 | 1,273.00 | 1,261.00 | 1,268.00 | 1,228.23 | 891,919 |
| 2025-06-24 | 1,279.00 | 1,282.00 | 1,266.00 | 1,272.00 | 1,232.10 | 1,304,149 |
| 2025-06-23 | 1,251.00 | 1,272.00 | 1,251.00 | 1,264.00 | 1,224.35 | 6,958,358 |
| 2025-06-20 | 1,306.00 | 1,313.00 | 1,269.00 | 1,269.00 | 1,229.19 | 2,692,006 |
| 2025-06-19 | 1,274.00 | 1,275.00 | 1,257.00 | 1,262.00 | 1,222.41 | 614,854 |
| 2025-06-18 | 1,281.00 | 1,287.00 | 1,269.00 | 1,274.00 | 1,234.04 | 470,566 |
| 2025-06-17 | 1,281.00 | 1,284.00 | 1,271.00 | 1,274.00 | 1,234.04 | 1,778,442 |
| 2025-06-16 | 1,282.00 | 1,291.00 | 1,273.44 | 1,287.00 | 1,246.63 | 460,591 |
| 2025-06-13 | 1,280.00 | 1,290.00 | 1,275.85 | 1,279.00 | 1,238.88 | 776,529 |
| 2025-06-12 | 1,296.00 | 1,306.00 | 1,277.00 | 1,292.00 | 1,251.47 | 589,624 |
| 2025-06-11 | 1,304.00 | 1,330.20 | 1,304.00 | 1,308.00 | 1,266.97 | 1,252,836 |
| 2025-06-10 | 1,329.00 | 1,335.00 | 1,311.00 | 1,318.00 | 1,276.66 | 545,361 |
| 2025-06-09 | 1,356.00 | 1,356.00 | 1,318.00 | 1,318.00 | 1,276.66 | 773,863 |
| 2025-06-06 | 1,323.00 | 1,360.00 | 1,320.00 | 1,351.00 | 1,308.62 | 816,929 |
| 2025-06-05 | 1,309.00 | 1,326.00 | 1,303.00 | 1,326.00 | 1,284.41 | 967,087 |
| 2025-06-04 | 1,283.00 | 1,310.00 | 1,283.00 | 1,310.00 | 1,268.91 | 2,397,606 |
| 2025-06-03 | 1,296.00 | 1,296.00 | 1,268.00 | 1,277.00 | 1,236.94 | 1,049,875 |
| 2025-06-02 | 1,261.00 | 1,293.20 | 1,259.00 | 1,271.00 | 1,231.13 | 937,703 |
| 2025-05-30 | 1,277.00 | 1,303.00 | 1,260.95 | 1,261.00 | 1,221.44 | 1,392,477 |
| 2025-05-29 | 1,260.00 | 1,262.00 | 1,248.00 | 1,253.00 | 1,213.70 | 343,788 |
| 2025-05-28 | 1,260.00 | 1,264.00 | 1,247.00 | 1,250.00 | 1,210.79 | 612,307 |
| 2025-05-27 | 1,267.00 | 1,268.00 | 1,254.00 | 1,258.00 | 1,218.54 | 1,860,063 |
| 2025-05-23 | 1,283.00 | 1,287.00 | 1,246.00 | 1,258.00 | 1,218.54 | 1,184,685 |
| 2025-05-22 | 1,185.00 | 1,287.00 | 1,172.00 | 1,284.00 | 1,243.72 | 1,929,736 |
| 2025-05-21 | 1,191.00 | 1,204.00 | 1,189.00 | 1,194.00 | 1,156.55 | 662,041 |
| 2025-05-20 | 1,193.00 | 1,202.00 | 1,187.00 | 1,192.00 | 1,154.61 | 582,178 |
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.