Hiscox Ltd (LON:HSX)
London
· Delayed Price · Currency is GBP · Price in GBX 1,313.00
-10.00 (-0.76%)
At close: Dec 5, 2025
Hiscox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,319.00 | 1,324.00 | 1,306.00 | 1,313.00 | 1,313.00 | -0.76% | 777,113 |
| Dec 4, 2025 | 1,313.00 | 1,325.00 | 1,304.00 | 1,323.00 | 1,323.00 | 1.15% | 803,632 |
| Dec 3, 2025 | 1,327.00 | 1,330.00 | 1,301.00 | 1,308.00 | 1,308.00 | -1.21% | 1,893,479 |
| Dec 2, 2025 | 1,331.00 | 1,331.00 | 1,313.00 | 1,324.00 | 1,324.00 | -0.15% | 846,603 |
| Dec 1, 2025 | 1,337.00 | 1,340.00 | 1,325.00 | 1,326.00 | 1,326.00 | -1.04% | 3,063,325 |
| Nov 28, 2025 | 1,346.00 | 1,350.00 | 1,333.00 | 1,340.00 | 1,340.00 | -0.15% | 713,602 |
| Nov 27, 2025 | 1,338.00 | 1,346.21 | 1,326.00 | 1,342.00 | 1,342.00 | 1.05% | 564,214 |
| Nov 26, 2025 | 1,322.00 | 1,333.00 | 1,319.50 | 1,328.00 | 1,328.00 | 0.45% | 4,875,220 |
| Nov 25, 2025 | 1,311.00 | 1,327.00 | 1,293.00 | 1,322.00 | 1,322.00 | 0.08% | 1,550,918 |
| Nov 24, 2025 | 1,333.00 | 1,333.16 | 1,318.00 | 1,321.00 | 1,321.00 | -0.53% | 1,470,664 |
| Nov 21, 2025 | 1,314.00 | 1,338.00 | 1,311.00 | 1,328.00 | 1,328.00 | 0.38% | 787,547 |
| Nov 20, 2025 | 1,336.00 | 1,339.00 | 1,320.00 | 1,323.00 | 1,323.00 | -0.45% | 2,283,036 |
| Nov 19, 2025 | 1,342.00 | 1,347.00 | 1,327.00 | 1,329.00 | 1,329.00 | -0.97% | 1,445,122 |
| Nov 18, 2025 | 1,344.00 | 1,344.00 | 1,328.00 | 1,342.00 | 1,342.00 | -0.96% | 843,884 |
| Nov 17, 2025 | 1,365.00 | 1,366.00 | 1,349.00 | 1,355.00 | 1,355.00 | -0.44% | 1,069,946 |
| Nov 14, 2025 | 1,359.00 | 1,367.00 | 1,351.00 | 1,361.00 | 1,361.00 | -0.44% | 1,264,499 |
| Nov 13, 2025 | 1,365.00 | 1,386.00 | 1,362.00 | 1,367.00 | 1,367.00 | 0.74% | 739,307 |
| Nov 12, 2025 | 1,368.00 | 1,379.00 | 1,353.42 | 1,357.00 | 1,357.00 | -2.79% | 1,336,032 |
| Nov 11, 2025 | 1,381.00 | 1,396.00 | 1,378.00 | 1,396.00 | 1,396.00 | 1.23% | 1,018,477 |
| Nov 10, 2025 | 1,387.00 | 1,387.00 | 1,370.00 | 1,379.00 | 1,379.00 | 0.36% | 1,160,587 |
| Nov 7, 2025 | 1,365.00 | 1,379.00 | 1,356.00 | 1,374.00 | 1,374.00 | 1.48% | 1,025,530 |
| Nov 6, 2025 | 1,357.00 | 1,359.00 | 1,323.00 | 1,354.00 | 1,354.00 | -1.46% | 1,592,670 |
| Nov 5, 2025 | 1,359.00 | 1,382.00 | 1,354.00 | 1,374.00 | 1,374.00 | 1.18% | 2,077,839 |
| Nov 4, 2025 | 1,357.00 | 1,359.00 | 1,336.00 | 1,358.00 | 1,358.00 | -0.44% | 2,028,080 |
| Nov 3, 2025 | 1,376.00 | 1,384.00 | 1,364.00 | 1,364.00 | 1,364.00 | -0.80% | 621,982 |
| Oct 31, 2025 | 1,402.00 | 1,410.00 | 1,371.00 | 1,375.00 | 1,375.00 | -2.07% | 1,065,116 |
| Oct 30, 2025 | 1,389.00 | 1,411.00 | 1,381.00 | 1,404.00 | 1,404.00 | 1.45% | 1,050,861 |
| Oct 29, 2025 | 1,386.00 | 1,404.00 | 1,374.00 | 1,384.00 | 1,384.00 | -0.36% | 1,023,245 |
| Oct 28, 2025 | 1,402.00 | 1,404.60 | 1,383.33 | 1,389.00 | 1,389.00 | -0.71% | 626,661 |
| Oct 27, 2025 | 1,382.00 | 1,402.00 | 1,382.00 | 1,399.00 | 1,399.00 | 1.38% | 695,728 |
| Oct 24, 2025 | 1,384.00 | 1,388.00 | 1,372.00 | 1,380.00 | 1,380.00 | 0.29% | 788,394 |
| Oct 23, 2025 | 1,352.00 | 1,378.00 | 1,352.00 | 1,376.00 | 1,376.00 | 0.81% | 1,356,701 |
| Oct 22, 2025 | 1,368.00 | 1,373.00 | 1,343.00 | 1,365.00 | 1,365.00 | 0.59% | 1,508,857 |
| Oct 21, 2025 | 1,328.00 | 1,362.00 | 1,328.00 | 1,357.00 | 1,357.00 | 1.04% | 924,601 |
| Oct 20, 2025 | 1,342.00 | 1,352.00 | 1,334.00 | 1,343.00 | 1,343.00 | 0.37% | 1,778,369 |
| Oct 17, 2025 | 1,348.00 | 1,355.00 | 1,331.00 | 1,338.00 | 1,338.00 | -2.41% | 1,953,617 |
| Oct 16, 2025 | 1,381.00 | 1,386.00 | 1,359.00 | 1,371.00 | 1,371.00 | -0.51% | 528,089 |
| Oct 15, 2025 | 1,413.00 | 1,413.00 | 1,376.00 | 1,378.00 | 1,378.00 | -1.85% | 751,638 |
| Oct 14, 2025 | 1,400.00 | 1,411.00 | 1,396.00 | 1,404.00 | 1,404.00 | 0.36% | 709,452 |
| Oct 13, 2025 | 1,404.00 | 1,406.00 | 1,389.00 | 1,399.00 | 1,399.00 | 0.07% | 1,209,283 |
| Oct 10, 2025 | 1,413.00 | 1,416.00 | 1,397.00 | 1,398.00 | 1,398.00 | -0.64% | 636,680 |
| Oct 9, 2025 | 1,416.00 | 1,419.00 | 1,396.00 | 1,407.00 | 1,407.00 | - | 1,401,314 |
| Oct 8, 2025 | 1,396.00 | 1,411.00 | 1,394.00 | 1,407.00 | 1,407.00 | 0.79% | 817,286 |
| Oct 7, 2025 | 1,389.00 | 1,401.00 | 1,388.00 | 1,396.00 | 1,396.00 | 0.43% | 663,744 |
| Oct 6, 2025 | 1,398.00 | 1,399.00 | 1,385.00 | 1,390.00 | 1,390.00 | 0.36% | 524,944 |
| Oct 3, 2025 | 1,376.00 | 1,389.00 | 1,363.66 | 1,385.00 | 1,385.00 | 0.87% | 538,422 |
| Oct 2, 2025 | 1,391.00 | 1,395.00 | 1,370.00 | 1,373.00 | 1,373.00 | -1.01% | 2,184,482 |
| Oct 1, 2025 | 1,365.00 | 1,389.00 | 1,365.00 | 1,387.00 | 1,387.00 | 1.31% | 876,528 |
| Sep 30, 2025 | 1,357.00 | 1,377.00 | 1,340.00 | 1,369.00 | 1,369.00 | 1.41% | 1,108,692 |
| Sep 29, 2025 | 1,351.00 | 1,358.00 | 1,339.00 | 1,350.00 | 1,350.00 | 0.60% | 739,025 |
| Sep 26, 2025 | 1,329.00 | 1,342.00 | 1,318.00 | 1,342.00 | 1,342.00 | 1.82% | 935,290 |
| Sep 25, 2025 | 1,299.00 | 1,328.00 | 1,299.00 | 1,318.00 | 1,318.00 | 0.30% | 650,267 |
| Sep 24, 2025 | 1,330.00 | 1,330.00 | 1,310.00 | 1,314.00 | 1,314.00 | -0.53% | 500,213 |
| Sep 23, 2025 | 1,333.00 | 1,333.00 | 1,321.00 | 1,321.00 | 1,321.00 | -0.23% | 1,421,417 |
| Sep 22, 2025 | 1,314.00 | 1,326.00 | 1,305.00 | 1,324.00 | 1,324.00 | 0.61% | 1,708,739 |
| Sep 19, 2025 | 1,312.00 | 1,322.00 | 1,303.75 | 1,316.00 | 1,316.00 | 0.77% | 1,358,309 |
| Sep 18, 2025 | 1,302.00 | 1,310.00 | 1,298.00 | 1,306.00 | 1,306.00 | 0.31% | 1,212,549 |
| Sep 17, 2025 | 1,306.00 | 1,313.00 | 1,300.00 | 1,302.00 | 1,302.00 | -0.23% | 931,092 |
| Sep 16, 2025 | 1,317.00 | 1,322.00 | 1,305.00 | 1,305.00 | 1,305.00 | -0.68% | 3,678,357 |
| Sep 15, 2025 | 1,309.00 | 1,327.00 | 1,309.00 | 1,314.00 | 1,314.00 | 0.61% | 4,319,715 |
| Sep 12, 2025 | 1,290.00 | 1,323.00 | 1,289.00 | 1,306.00 | 1,306.00 | 1.63% | 756,583 |
| Sep 11, 2025 | 1,285.00 | 1,300.00 | 1,281.00 | 1,285.00 | 1,285.00 | 0.47% | 639,041 |
| Sep 10, 2025 | 1,286.00 | 1,300.00 | 1,279.00 | 1,279.00 | 1,279.00 | -0.54% | 704,384 |
| Sep 9, 2025 | 1,303.00 | 1,305.00 | 1,285.00 | 1,286.00 | 1,286.00 | -0.62% | 580,197 |
| Sep 8, 2025 | 1,291.00 | 1,295.00 | 1,281.00 | 1,294.00 | 1,294.00 | 0.78% | 551,482 |
| Sep 5, 2025 | 1,295.00 | 1,304.00 | 1,284.00 | 1,284.00 | 1,284.00 | -0.77% | 510,742 |
| Sep 4, 2025 | 1,267.00 | 1,307.00 | 1,267.00 | 1,294.00 | 1,294.00 | 1.65% | 823,452 |
| Sep 3, 2025 | 1,274.00 | 1,287.00 | 1,257.18 | 1,273.00 | 1,273.00 | -0.78% | 1,004,338 |
| Sep 2, 2025 | 1,298.00 | 1,306.00 | 1,278.00 | 1,283.00 | 1,283.00 | -1.16% | 649,780 |
| Sep 1, 2025 | 1,309.00 | 1,312.00 | 1,290.00 | 1,298.00 | 1,298.00 | -0.54% | 669,012 |
| Aug 29, 2025 | 1,318.00 | 1,318.00 | 1,305.00 | 1,305.00 | 1,305.00 | -0.91% | 976,041 |
| Aug 28, 2025 | 1,334.00 | 1,337.00 | 1,313.00 | 1,317.00 | 1,317.00 | -1.20% | 439,540 |
| Aug 27, 2025 | 1,320.00 | 1,333.50 | 1,318.00 | 1,333.00 | 1,333.00 | 0.68% | 477,156 |
| Aug 26, 2025 | 1,328.00 | 1,339.00 | 1,313.00 | 1,324.00 | 1,324.00 | -1.05% | 1,409,363 |
| Aug 22, 2025 | 1,336.00 | 1,350.00 | 1,332.00 | 1,338.00 | 1,338.00 | -0.30% | 380,473 |
| Aug 21, 2025 | 1,349.00 | 1,349.00 | 1,331.00 | 1,342.00 | 1,342.00 | 0.15% | 2,380,730 |
| Aug 20, 2025 | 1,320.00 | 1,343.00 | 1,318.00 | 1,340.00 | 1,340.00 | 1.52% | 3,138,265 |
| Aug 19, 2025 | 1,322.00 | 1,326.00 | 1,315.00 | 1,320.00 | 1,320.00 | 0.23% | 3,203,295 |
| Aug 18, 2025 | 1,310.00 | 1,329.00 | 1,310.00 | 1,317.00 | 1,317.00 | -0.23% | 3,108,094 |
| Aug 15, 2025 | 1,340.00 | 1,340.00 | 1,314.00 | 1,320.00 | 1,320.00 | 0.46% | 1,046,572 |
| Aug 14, 2025 | 1,330.00 | 1,330.00 | 1,307.00 | 1,314.00 | 1,314.00 | -0.61% | 679,750 |
| Aug 13, 2025 | 1,335.00 | 1,337.00 | 1,305.00 | 1,322.00 | 1,311.30 | -0.83% | 646,554 |
| Aug 12, 2025 | 1,342.00 | 1,350.00 | 1,324.00 | 1,333.00 | 1,322.21 | -0.45% | 751,414 |
| Aug 11, 2025 | 1,355.00 | 1,367.00 | 1,339.00 | 1,339.00 | 1,328.16 | -1.03% | 7,090,650 |
| Aug 8, 2025 | 1,344.00 | 1,374.00 | 1,338.00 | 1,353.00 | 1,342.05 | 0.67% | 8,106,995 |
| Aug 7, 2025 | 1,382.00 | 1,382.00 | 1,326.00 | 1,344.00 | 1,333.12 | -2.54% | 1,052,722 |
| Aug 6, 2025 | 1,454.00 | 1,454.00 | 1,343.00 | 1,379.00 | 1,367.84 | 9.44% | 3,353,318 |
| Aug 5, 2025 | 1,274.00 | 1,284.00 | 1,260.00 | 1,260.00 | 1,249.80 | -0.71% | 790,376 |
| Aug 4, 2025 | 1,246.00 | 1,277.20 | 1,246.00 | 1,269.00 | 1,258.73 | 0.08% | 632,390 |
| Aug 1, 2025 | 1,268.00 | 1,287.00 | 1,258.00 | 1,268.00 | 1,257.74 | -1.86% | 516,187 |
| Jul 31, 2025 | 1,287.00 | 1,300.00 | 1,272.00 | 1,292.00 | 1,281.54 | 0.86% | 779,566 |
| Jul 30, 2025 | 1,305.00 | 1,305.00 | 1,270.65 | 1,281.00 | 1,270.63 | -1.61% | 563,219 |
| Jul 29, 2025 | 1,292.00 | 1,306.00 | 1,290.00 | 1,302.00 | 1,291.46 | 0.85% | 665,254 |
| Jul 28, 2025 | 1,317.00 | 1,320.00 | 1,291.00 | 1,291.00 | 1,280.55 | -1.30% | 444,400 |
| Jul 25, 2025 | 1,305.00 | 1,312.00 | 1,286.00 | 1,308.00 | 1,297.41 | 0.93% | 555,633 |
| Jul 24, 2025 | 1,303.00 | 1,314.00 | 1,290.00 | 1,296.00 | 1,285.51 | - | 847,817 |
| Jul 23, 2025 | 1,309.00 | 1,319.09 | 1,296.00 | 1,296.00 | 1,285.51 | -0.69% | 896,613 |
| Jul 22, 2025 | 1,292.00 | 1,309.00 | 1,284.00 | 1,305.00 | 1,294.44 | 0.38% | 834,855 |
| Jul 21, 2025 | 1,281.00 | 1,306.00 | 1,281.00 | 1,300.00 | 1,289.48 | 1.09% | 924,042 |
| Jul 18, 2025 | 1,286.00 | 1,290.00 | 1,273.00 | 1,286.00 | 1,275.59 | 0.47% | 828,169 |