Hiscox Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 1,172.00 | 1,193.00 | 1,172.00 | 1,189.00 | 1,151.70 | 1,224,688 |
| 2025-05-16 | 1,189.00 | 1,192.00 | 1,173.00 | 1,185.00 | 1,147.83 | 504,478 |
| 2025-05-15 | 1,172.00 | 1,183.00 | 1,162.00 | 1,183.00 | 1,145.89 | 2,671,486 |
| 2025-05-14 | 1,147.00 | 1,176.00 | 1,143.00 | 1,172.00 | 1,135.24 | 2,919,458 |
| 2025-05-13 | 1,145.00 | 1,156.00 | 1,130.00 | 1,149.00 | 1,112.96 | 602,575 |
| 2025-05-12 | 1,167.00 | 1,168.00 | 1,137.00 | 1,150.00 | 1,113.93 | 2,168,647 |
| 2025-05-09 | 1,147.00 | 1,152.00 | 1,137.00 | 1,150.00 | 1,113.93 | 4,264,994 |
| 2025-05-08 | 1,156.00 | 1,164.00 | 1,144.00 | 1,147.00 | 1,111.02 | 881,313 |
| 2025-05-07 | 1,140.00 | 1,154.00 | 1,137.83 | 1,146.00 | 1,110.05 | 1,025,238 |
| 2025-05-06 | 1,135.00 | 1,155.00 | 1,135.00 | 1,138.00 | 1,102.30 | 1,337,612 |
| 2025-05-02 | 1,108.00 | 1,136.00 | 1,104.00 | 1,129.00 | 1,093.59 | 1,668,160 |
| 2025-05-01 | 1,080.00 | 1,109.00 | 1,079.00 | 1,109.00 | 1,074.21 | 1,233,328 |
| 2025-04-30 | 1,100.00 | 1,109.00 | 1,079.00 | 1,099.00 | 1,064.53 | 1,512,684 |
| 2025-04-29 | 1,093.00 | 1,097.00 | 1,059.00 | 1,093.00 | 1,058.71 | 1,858,654 |
| 2025-04-28 | 1,109.00 | 1,113.00 | 1,097.00 | 1,098.00 | 1,063.56 | 3,258,114 |
| 2025-04-25 | 1,131.00 | 1,132.20 | 1,104.00 | 1,104.00 | 1,069.37 | 1,145,237 |
| 2025-04-24 | 1,145.00 | 1,160.00 | 1,125.00 | 1,126.00 | 1,090.68 | 827,297 |
| 2025-04-23 | 1,190.00 | 1,193.00 | 1,163.00 | 1,163.00 | 1,104.99 | 906,406 |
| 2025-04-22 | 1,168.00 | 1,177.00 | 1,162.00 | 1,171.00 | 1,112.59 | 424,669 |
| 2025-04-17 | 1,156.00 | 1,173.00 | 1,149.00 | 1,171.00 | 1,112.59 | 635,633 |
| 2025-04-16 | 1,159.00 | 1,168.00 | 1,152.00 | 1,162.00 | 1,104.04 | 2,761,030 |
| 2025-04-15 | 1,152.00 | 1,168.00 | 1,144.00 | 1,158.00 | 1,100.24 | 1,094,070 |
| 2025-04-14 | 1,129.00 | 1,148.00 | 1,117.00 | 1,146.00 | 1,088.83 | 656,802 |
| 2025-04-11 | 1,124.00 | 1,131.00 | 1,095.00 | 1,103.00 | 1,047.98 | 1,213,833 |
| 2025-04-10 | 1,120.00 | 1,153.00 | 1,112.00 | 1,112.00 | 1,056.53 | 4,224,484 |
| 2025-04-09 | 1,083.00 | 1,112.00 | 1,062.00 | 1,069.00 | 1,015.68 | 792,947 |
| 2025-04-08 | 1,055.00 | 1,114.00 | 1,051.00 | 1,110.00 | 1,054.63 | 2,374,982 |
| 2025-04-07 | 1,064.00 | 1,098.00 | 1,037.00 | 1,047.00 | 994.77 | 1,349,658 |
| 2025-04-04 | 1,185.00 | 1,189.00 | 1,103.00 | 1,111.00 | 1,055.58 | 929,065 |
| 2025-04-03 | 1,181.00 | 1,202.00 | 1,181.00 | 1,188.00 | 1,128.74 | 582,413 |
| 2025-04-02 | 1,201.00 | 1,210.00 | 1,187.00 | 1,197.00 | 1,137.29 | 552,789 |
| 2025-04-01 | 1,182.00 | 1,208.00 | 1,175.00 | 1,208.00 | 1,147.74 | 737,847 |
| 2025-03-31 | 1,200.00 | 1,200.00 | 1,166.00 | 1,176.00 | 1,117.34 | 753,876 |
| 2025-03-28 | 1,194.00 | 1,207.00 | 1,186.00 | 1,203.00 | 1,142.99 | 800,740 |
| 2025-03-27 | 1,194.00 | 1,203.00 | 1,170.00 | 1,198.00 | 1,138.24 | 654,346 |
| 2025-03-26 | 1,178.00 | 1,200.62 | 1,175.60 | 1,184.00 | 1,124.94 | 918,472 |
| 2025-03-25 | 1,157.00 | 1,172.00 | 1,157.00 | 1,171.00 | 1,112.59 | 589,966 |
| 2025-03-24 | 1,150.00 | 1,174.00 | 1,150.00 | 1,157.00 | 1,099.29 | 1,054,513 |
| 2025-03-21 | 1,159.00 | 1,180.00 | 1,156.00 | 1,156.00 | 1,098.34 | 1,992,577 |
| 2025-03-20 | 1,163.00 | 1,170.00 | 1,150.00 | 1,165.00 | 1,106.89 | 845,795 |
| 2025-03-19 | 1,137.00 | 1,158.00 | 1,137.00 | 1,158.00 | 1,100.24 | 720,443 |
| 2025-03-18 | 1,131.00 | 1,147.00 | 1,131.00 | 1,137.00 | 1,080.28 | 536,713 |
| 2025-03-17 | 1,120.00 | 1,133.00 | 1,117.00 | 1,132.00 | 1,075.53 | 485,138 |
| 2025-03-14 | 1,102.00 | 1,120.00 | 1,099.00 | 1,117.00 | 1,061.28 | 622,347 |
| 2025-03-13 | 1,149.00 | 1,150.00 | 1,099.00 | 1,103.00 | 1,047.98 | 1,038,313 |
| 2025-03-12 | 1,125.00 | 1,149.00 | 1,125.00 | 1,149.00 | 1,091.68 | 725,306 |
| 2025-03-11 | 1,145.00 | 1,151.00 | 1,115.00 | 1,126.00 | 1,069.83 | 871,690 |
| 2025-03-10 | 1,159.00 | 1,166.00 | 1,147.26 | 1,153.00 | 1,095.49 | 641,558 |
| 2025-03-07 | 1,140.00 | 1,164.00 | 1,138.00 | 1,154.00 | 1,096.44 | 581,026 |
| 2025-03-06 | 1,186.00 | 1,194.00 | 1,156.00 | 1,157.00 | 1,099.29 | 1,436,904 |
| 2025-03-05 | 1,180.00 | 1,200.40 | 1,180.00 | 1,180.00 | 1,121.14 | 1,306,293 |
| 2025-03-04 | 1,196.00 | 1,205.00 | 1,162.00 | 1,172.00 | 1,113.54 | 1,045,081 |
| 2025-03-03 | 1,178.00 | 1,198.00 | 1,161.00 | 1,198.00 | 1,138.24 | 811,773 |
| 2025-02-28 | 1,157.00 | 1,193.00 | 1,156.80 | 1,186.00 | 1,126.84 | 2,232,791 |
| 2025-02-27 | 1,170.00 | 1,195.00 | 1,104.00 | 1,169.00 | 1,110.69 | 1,576,270 |
| 2025-02-26 | 1,070.00 | 1,125.00 | 1,070.00 | 1,119.00 | 1,063.18 | 1,805,222 |
| 2025-02-25 | 1,041.00 | 1,070.00 | 1,039.00 | 1,066.00 | 1,012.82 | 994,479 |
| 2025-02-24 | 1,058.00 | 1,058.00 | 1,039.00 | 1,048.00 | 995.72 | 1,765,963 |
| 2025-02-21 | 1,031.00 | 1,044.00 | 1,031.00 | 1,044.00 | 991.92 | 885,712 |
| 2025-02-20 | 1,052.00 | 1,066.00 | 1,030.00 | 1,035.00 | 983.37 | 756,168 |
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.