Hiscox Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,847.00 | 1,867.00 | 1,835.00 | 1,867.00 | 1,867.00 | 721,948 |
| 2026-10-15 | 1,861.00 | 1,876.00 | 1,848.00 | 1,852.00 | 1,852.00 | 640,617 |
| 2026-10-14 | 1,883.00 | 1,883.00 | 1,848.00 | 1,855.00 | 1,855.00 | 790,018 |
| 2026-10-13 | 1,874.00 | 1,886.00 | 1,870.00 | 1,876.00 | 1,876.00 | 514,666 |
| 2026-10-12 | 1,854.00 | 1,870.00 | 1,849.20 | 1,865.00 | 1,865.00 | 2,279,978 |
| 2026-10-09 | 1,829.00 | 1,853.00 | 1,829.00 | 1,847.00 | 1,847.00 | 1,584,488 |
| 2026-10-08 | 1,832.00 | 1,842.00 | 1,811.00 | 1,822.00 | 1,822.00 | 1,526,141 |
| 2026-10-07 | 1,849.00 | 1,849.00 | 1,833.00 | 1,834.00 | 1,834.00 | 1,030,103 |
| 2026-10-06 | 1,860.00 | 1,870.00 | 1,835.00 | 1,850.00 | 1,850.00 | 1,376,613 |
| 2026-10-05 | 1,871.00 | 1,884.00 | 1,850.00 | 1,851.00 | 1,851.00 | 814,143 |
| 2026-10-02 | 1,850.00 | 1,862.00 | 1,845.00 | 1,861.00 | 1,861.00 | 683,160 |
| 2026-10-01 | 1,830.00 | 1,860.00 | 1,821.00 | 1,848.00 | 1,848.00 | 2,293,144 |
| 2026-09-30 | 1,879.00 | 1,895.00 | 1,854.00 | 1,854.00 | 1,854.00 | 909,893 |
| 2026-09-29 | 1,881.00 | 1,898.00 | 1,877.00 | 1,880.00 | 1,880.00 | 1,046,448 |
| 2026-09-28 | 1,879.00 | 1,893.00 | 1,869.00 | 1,881.00 | 1,881.00 | 1,441,558 |
| 2026-09-25 | 1,876.00 | 1,887.00 | 1,863.00 | 1,873.00 | 1,873.00 | 1,615,363 |
| 2026-09-24 | 1,889.00 | 1,889.00 | 1,860.68 | 1,873.00 | 1,873.00 | 4,771,609 |
| 2026-09-23 | 1,915.00 | 1,915.00 | 1,870.00 | 1,873.00 | 1,873.00 | 539,653 |
| 2026-09-22 | 1,944.00 | 1,950.00 | 1,904.00 | 1,904.00 | 1,904.00 | 2,662,396 |
| 2026-09-21 | 1,925.00 | 1,952.00 | 1,923.00 | 1,943.00 | 1,943.00 | 638,351 |
| 2026-09-18 | 1,937.00 | 1,937.00 | 1,899.00 | 1,924.00 | 1,924.00 | 2,061,460 |
Page 1 of 1 · 21 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.