Hiscox Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1,042.00 | 1,050.00 | 1,034.00 | 1,041.00 | 989.07 | 1,165,394 |
| 2024-11-21 | 1,019.00 | 1,039.00 | 1,010.00 | 1,036.00 | 984.32 | 2,365,301 |
| 2024-11-20 | 1,012.00 | 1,024.00 | 1,008.00 | 1,014.00 | 963.42 | 1,949,205 |
| 2024-11-19 | 1,039.00 | 1,043.00 | 1,016.00 | 1,020.00 | 969.12 | 962,305 |
| 2024-11-18 | 1,042.00 | 1,043.00 | 1,032.22 | 1,036.00 | 984.32 | 422,074 |
| 2024-11-15 | 1,036.00 | 1,042.00 | 1,031.00 | 1,036.00 | 984.32 | 685,951 |
| 2024-11-14 | 1,030.00 | 1,047.00 | 1,029.00 | 1,038.00 | 986.22 | 320,722 |
| 2024-11-13 | 1,043.00 | 1,048.20 | 1,033.00 | 1,034.00 | 982.42 | 265,181 |
| 2024-11-12 | 1,056.00 | 1,059.00 | 1,038.00 | 1,042.00 | 990.02 | 550,176 |
| 2024-11-11 | 1,044.00 | 1,064.00 | 1,043.40 | 1,060.00 | 1,007.12 | 790,429 |
| 2024-11-08 | 1,042.00 | 1,047.00 | 1,016.00 | 1,038.00 | 986.22 | 738,045 |
| 2024-11-07 | 1,094.00 | 1,094.00 | 1,013.00 | 1,029.00 | 977.67 | 1,160,526 |
| 2024-11-06 | 1,070.00 | 1,103.00 | 1,068.00 | 1,068.00 | 1,014.73 | 749,204 |
| 2024-11-05 | 1,060.00 | 1,073.00 | 1,060.00 | 1,065.00 | 1,011.87 | 1,458,425 |
| 2024-11-04 | 1,088.00 | 1,093.08 | 1,061.00 | 1,061.00 | 1,008.07 | 996,022 |
| 2024-11-01 | 1,082.00 | 1,097.00 | 1,078.00 | 1,094.00 | 1,039.43 | 288,550 |
| 2024-10-31 | 1,098.00 | 1,099.00 | 1,077.00 | 1,082.00 | 1,028.03 | 608,032 |
| 2024-10-30 | 1,096.00 | 1,109.00 | 1,093.00 | 1,096.00 | 1,041.33 | 471,772 |
| 2024-10-29 | 1,111.00 | 1,111.00 | 1,092.00 | 1,100.00 | 1,045.13 | 515,306 |
| 2024-10-28 | 1,115.00 | 1,120.00 | 1,096.00 | 1,104.00 | 1,048.93 | 832,090 |
| 2024-10-25 | 1,119.00 | 1,125.00 | 1,103.00 | 1,110.00 | 1,054.63 | 454,516 |
| 2024-10-24 | 1,123.00 | 1,130.00 | 1,116.63 | 1,118.00 | 1,062.23 | 754,954 |
| 2024-10-23 | 1,129.00 | 1,137.00 | 1,114.00 | 1,123.00 | 1,066.98 | 387,676 |
| 2024-10-22 | 1,123.00 | 1,132.00 | 1,105.00 | 1,132.00 | 1,075.53 | 517,315 |
| 2024-10-21 | 1,153.00 | 1,157.51 | 1,124.00 | 1,130.00 | 1,073.63 | 307,380 |
| 2024-10-18 | 1,126.00 | 1,152.00 | 1,126.00 | 1,144.00 | 1,086.93 | 421,921 |
| 2024-10-17 | 1,132.00 | 1,150.09 | 1,130.90 | 1,150.00 | 1,092.63 | 720,678 |
| 2024-10-16 | 1,148.00 | 1,153.00 | 1,123.00 | 1,135.00 | 1,078.38 | 513,793 |
| 2024-10-15 | 1,133.00 | 1,144.00 | 1,127.00 | 1,135.00 | 1,078.38 | 886,816 |
| 2024-10-14 | 1,125.00 | 1,125.00 | 1,117.00 | 1,122.00 | 1,066.03 | 577,335 |
| 2024-10-11 | 1,117.00 | 1,127.00 | 1,116.00 | 1,121.00 | 1,065.08 | 297,270 |
| 2024-10-10 | 1,105.00 | 1,139.00 | 1,105.00 | 1,123.00 | 1,066.98 | 440,844 |
| 2024-10-09 | 1,097.00 | 1,117.00 | 1,091.00 | 1,108.00 | 1,052.73 | 683,373 |
| 2024-10-08 | 1,097.00 | 1,101.00 | 1,078.00 | 1,094.00 | 1,039.43 | 920,463 |
| 2024-10-07 | 1,142.00 | 1,145.00 | 1,093.00 | 1,108.00 | 1,052.73 | 917,836 |
| 2024-10-04 | 1,126.00 | 1,145.00 | 1,124.00 | 1,138.00 | 1,081.23 | 609,605 |
| 2024-10-03 | 1,139.00 | 1,139.00 | 1,123.00 | 1,131.00 | 1,074.58 | 497,781 |
| 2024-10-02 | 1,104.00 | 1,135.00 | 1,104.00 | 1,131.00 | 1,074.58 | 411,003 |
| 2024-10-01 | 1,147.00 | 1,149.00 | 1,121.00 | 1,128.00 | 1,071.73 | 3,023,082 |
| 2024-09-30 | 1,161.00 | 1,168.00 | 1,143.00 | 1,146.00 | 1,088.83 | 538,974 |
| 2024-09-27 | 1,160.00 | 1,166.00 | 1,148.00 | 1,166.00 | 1,107.84 | 583,820 |
| 2024-09-26 | 1,150.00 | 1,159.00 | 1,148.00 | 1,157.00 | 1,099.29 | 1,857,007 |
| 2024-09-25 | 1,137.00 | 1,163.00 | 1,137.00 | 1,148.00 | 1,090.73 | 686,865 |
| 2024-09-24 | 1,150.00 | 1,150.00 | 1,143.00 | 1,150.00 | 1,092.63 | 927,792 |
| 2024-09-23 | 1,141.00 | 1,152.00 | 1,132.00 | 1,145.00 | 1,087.88 | 381,529 |
| 2024-09-20 | 1,165.00 | 1,173.00 | 1,143.00 | 1,143.00 | 1,085.98 | 9,278,609 |
| 2024-09-19 | 1,126.00 | 1,167.00 | 1,126.00 | 1,167.00 | 1,108.79 | 3,046,328 |
| 2024-09-18 | 1,155.00 | 1,162.76 | 1,140.00 | 1,153.00 | 1,095.49 | 826,742 |
| 2024-09-17 | 1,144.00 | 1,177.00 | 1,144.00 | 1,166.00 | 1,107.84 | 443,315 |
| 2024-09-16 | 1,152.00 | 1,181.00 | 1,152.00 | 1,166.00 | 1,107.84 | 311,395 |
| 2024-09-13 | 1,196.00 | 1,196.00 | 1,167.00 | 1,180.00 | 1,121.14 | 593,695 |
| 2024-09-12 | 1,150.00 | 1,188.00 | 1,150.00 | 1,172.00 | 1,113.54 | 1,046,211 |
| 2024-09-11 | 1,180.00 | 1,189.00 | 1,162.00 | 1,167.00 | 1,108.79 | 353,776 |
| 2024-09-10 | 1,148.00 | 1,185.00 | 1,148.00 | 1,175.00 | 1,116.39 | 555,205 |
| 2024-09-09 | 1,186.00 | 1,186.00 | 1,160.00 | 1,169.00 | 1,110.69 | 458,866 |
| 2024-09-06 | 1,165.00 | 1,181.00 | 1,154.00 | 1,165.00 | 1,106.89 | 489,201 |
| 2024-09-05 | 1,226.00 | 1,226.00 | 1,181.00 | 1,181.00 | 1,122.09 | 577,920 |
| 2024-09-04 | 1,169.00 | 1,208.00 | 1,169.00 | 1,208.00 | 1,147.74 | 788,328 |
| 2024-09-03 | 1,189.00 | 1,203.00 | 1,189.00 | 1,198.00 | 1,138.24 | 647,277 |
| 2024-09-02 | 1,190.00 | 1,207.00 | 1,167.00 | 1,191.00 | 1,131.59 | 3,398,158 |
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.