Hiscox Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 1,069.00 | 1,071.00 | 1,032.00 | 1,039.00 | 987.17 | 877,525 |
| 2025-02-18 | 1,083.00 | 1,088.00 | 1,066.00 | 1,067.00 | 1,013.77 | 405,377 |
| 2025-02-17 | 1,067.00 | 1,084.00 | 1,064.00 | 1,084.00 | 1,029.93 | 329,378 |
| 2025-02-14 | 1,075.00 | 1,080.00 | 1,064.00 | 1,070.00 | 1,016.63 | 586,274 |
| 2025-02-13 | 1,095.00 | 1,100.00 | 1,057.00 | 1,070.00 | 1,016.63 | 1,019,671 |
| 2025-02-12 | 1,075.00 | 1,087.00 | 1,074.00 | 1,085.00 | 1,030.88 | 276,364 |
| 2025-02-11 | 1,087.00 | 1,095.00 | 1,079.00 | 1,080.00 | 1,026.13 | 291,800 |
| 2025-02-10 | 1,089.00 | 1,101.00 | 1,088.00 | 1,092.00 | 1,037.53 | 642,210 |
| 2025-02-07 | 1,092.00 | 1,100.00 | 1,087.00 | 1,089.00 | 1,034.68 | 314,115 |
| 2025-02-06 | 1,086.00 | 1,102.00 | 1,083.00 | 1,097.00 | 1,042.28 | 384,227 |
| 2025-02-05 | 1,069.00 | 1,078.00 | 1,069.00 | 1,077.00 | 1,023.28 | 352,187 |
| 2025-02-04 | 1,074.00 | 1,082.00 | 1,069.00 | 1,080.00 | 1,026.13 | 598,711 |
| 2025-02-03 | 1,082.00 | 1,088.00 | 1,068.00 | 1,075.00 | 1,021.38 | 1,273,762 |
| 2025-01-31 | 1,089.00 | 1,099.00 | 1,089.00 | 1,093.00 | 1,038.48 | 411,050 |
| 2025-01-30 | 1,093.00 | 1,106.00 | 1,088.00 | 1,091.00 | 1,036.58 | 862,256 |
| 2025-01-29 | 1,078.00 | 1,097.00 | 1,074.00 | 1,090.00 | 1,035.63 | 649,238 |
| 2025-01-28 | 1,079.00 | 1,090.00 | 1,073.00 | 1,074.00 | 1,020.43 | 1,356,450 |
| 2025-01-27 | 1,068.00 | 1,085.00 | 1,060.00 | 1,084.00 | 1,029.93 | 458,349 |
| 2025-01-24 | 1,084.00 | 1,090.00 | 1,064.00 | 1,066.00 | 1,012.82 | 555,117 |
| 2025-01-23 | 1,100.00 | 1,100.00 | 1,081.00 | 1,088.00 | 1,033.73 | 1,578,687 |
| 2025-01-22 | 1,089.00 | 1,103.00 | 1,087.00 | 1,088.00 | 1,033.73 | 666,831 |
| 2025-01-21 | 1,087.00 | 1,097.00 | 1,078.00 | 1,089.00 | 1,034.68 | 390,567 |
| 2025-01-20 | 1,100.00 | 1,109.00 | 1,080.00 | 1,080.00 | 1,026.13 | 717,242 |
| 2025-01-17 | 1,081.00 | 1,112.00 | 1,079.00 | 1,104.00 | 1,048.93 | 1,075,884 |
| 2025-01-16 | 1,054.00 | 1,079.00 | 1,049.00 | 1,077.00 | 1,023.28 | 764,707 |
| 2025-01-15 | 1,042.00 | 1,050.00 | 1,036.00 | 1,048.00 | 995.72 | 1,449,244 |
| 2025-01-14 | 1,037.00 | 1,045.00 | 1,022.00 | 1,035.00 | 983.37 | 1,586,449 |
| 2025-01-13 | 1,040.00 | 1,040.00 | 1,024.00 | 1,035.00 | 983.37 | 1,070,583 |
| 2025-01-10 | 1,067.00 | 1,070.00 | 1,029.00 | 1,039.00 | 987.17 | 1,012,759 |
| 2025-01-09 | 1,083.00 | 1,086.00 | 1,056.00 | 1,070.00 | 1,016.63 | 934,354 |
| 2025-01-08 | 1,107.00 | 1,112.00 | 1,090.00 | 1,091.00 | 1,036.58 | 645,638 |
| 2025-01-07 | 1,100.00 | 1,113.00 | 1,087.00 | 1,109.00 | 1,053.68 | 655,809 |
| 2025-01-06 | 1,088.00 | 1,109.00 | 1,088.00 | 1,101.00 | 1,046.08 | 781,495 |
| 2025-01-03 | 1,108.00 | 1,111.00 | 1,095.00 | 1,099.00 | 1,044.18 | 1,078,085 |
| 2025-01-02 | 1,079.00 | 1,114.00 | 1,077.00 | 1,109.00 | 1,053.68 | 533,718 |
| 2024-12-31 | 1,070.00 | 1,086.00 | 1,070.00 | 1,083.00 | 1,028.98 | 177,654 |
| 2024-12-30 | 1,099.00 | 1,099.00 | 1,067.00 | 1,075.00 | 1,021.38 | 303,852 |
| 2024-12-27 | 1,080.00 | 1,086.00 | 1,072.00 | 1,076.00 | 1,022.33 | 760,719 |
| 2024-12-24 | 1,090.00 | 1,097.00 | 1,080.00 | 1,080.00 | 1,026.13 | 115,375 |
| 2024-12-23 | 1,080.00 | 1,092.00 | 1,080.00 | 1,085.00 | 1,030.88 | 436,543 |
| 2024-12-20 | 1,106.00 | 1,106.00 | 1,080.00 | 1,084.00 | 1,029.93 | 1,488,154 |
| 2024-12-19 | 1,104.00 | 1,106.00 | 1,097.00 | 1,106.00 | 1,050.83 | 759,915 |
| 2024-12-18 | 1,123.00 | 1,124.00 | 1,089.00 | 1,104.00 | 1,048.93 | 627,439 |
| 2024-12-17 | 1,133.00 | 1,145.00 | 1,119.00 | 1,119.00 | 1,063.18 | 1,591,384 |
| 2024-12-16 | 1,153.00 | 1,153.00 | 1,141.00 | 1,144.00 | 1,086.93 | 345,779 |
| 2024-12-13 | 1,131.00 | 1,150.00 | 1,126.00 | 1,150.00 | 1,092.63 | 560,417 |
| 2024-12-12 | 1,137.00 | 1,139.00 | 1,125.00 | 1,127.00 | 1,070.78 | 574,618 |
| 2024-12-11 | 1,134.00 | 1,139.00 | 1,123.00 | 1,134.00 | 1,077.43 | 848,803 |
| 2024-12-10 | 1,144.00 | 1,150.00 | 1,126.00 | 1,137.00 | 1,080.28 | 1,024,956 |
| 2024-12-09 | 1,130.00 | 1,160.00 | 1,123.00 | 1,151.00 | 1,093.58 | 1,647,522 |
| 2024-12-06 | 1,137.00 | 1,139.00 | 1,110.80 | 1,126.00 | 1,069.83 | 1,302,219 |
| 2024-12-05 | 1,083.00 | 1,141.00 | 1,083.00 | 1,141.00 | 1,084.08 | 2,239,936 |
| 2024-12-04 | 1,067.00 | 1,086.00 | 1,067.00 | 1,086.00 | 1,031.83 | 1,132,098 |
| 2024-12-03 | 1,073.00 | 1,073.00 | 1,065.00 | 1,072.00 | 1,018.53 | 2,510,820 |
| 2024-12-02 | 1,068.00 | 1,071.00 | 1,044.00 | 1,070.00 | 1,016.63 | 1,276,397 |
| 2024-11-29 | 1,052.00 | 1,052.00 | 1,041.00 | 1,050.00 | 997.62 | 678,242 |
| 2024-11-28 | 1,042.00 | 1,054.00 | 1,039.00 | 1,046.00 | 993.82 | 369,368 |
| 2024-11-27 | 1,043.00 | 1,049.00 | 1,037.00 | 1,037.00 | 985.27 | 388,433 |
| 2024-11-26 | 1,052.00 | 1,056.00 | 1,037.00 | 1,039.00 | 987.17 | 534,803 |
| 2024-11-25 | 1,051.00 | 1,052.00 | 1,033.00 | 1,044.00 | 991.92 | 599,542 |
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.