Hiscox Ltd (LON:HSX)
London
· Delayed Price · Currency is GBP · Price in GBX 1,457.00
-13.00 (-0.88%)
Mar 6, 2026, 4:09 PM GMT
Hiscox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,480.00 | 1,488.00 | 1,463.00 | 1,470.00 | 1,470.00 | -0.81% | 893,478 |
| Mar 4, 2026 | 1,487.00 | 1,495.00 | 1,473.00 | 1,482.00 | 1,482.00 | -0.20% | 3,265,297 |
| Mar 3, 2026 | 1,526.00 | 1,531.00 | 1,469.00 | 1,485.00 | 1,485.00 | -3.38% | 1,369,690 |
| Mar 2, 2026 | 1,537.00 | 1,541.00 | 1,509.00 | 1,537.00 | 1,537.00 | -0.71% | 850,392 |
| Feb 27, 2026 | 1,556.00 | 1,556.00 | 1,521.00 | 1,548.00 | 1,548.00 | 0.58% | 1,315,420 |
| Feb 26, 2026 | 1,535.00 | 1,539.00 | 1,515.00 | 1,539.00 | 1,539.00 | - | 767,387 |
| Feb 25, 2026 | 1,532.00 | 1,560.00 | 1,491.00 | 1,539.00 | 1,539.00 | 5.27% | 1,519,144 |
| Feb 24, 2026 | 1,465.00 | 1,472.00 | 1,453.00 | 1,462.00 | 1,462.00 | - | 1,494,378 |
| Feb 23, 2026 | 1,455.00 | 1,472.00 | 1,453.00 | 1,462.00 | 1,462.00 | -0.14% | 693,765 |
| Feb 20, 2026 | 1,441.00 | 1,467.00 | 1,441.00 | 1,464.00 | 1,464.00 | 0.90% | 812,110 |
| Feb 19, 2026 | 1,460.00 | 1,464.00 | 1,442.00 | 1,451.00 | 1,451.00 | -0.27% | 3,515,616 |
| Feb 18, 2026 | 1,461.00 | 1,470.00 | 1,447.00 | 1,455.00 | 1,455.00 | -0.34% | 578,376 |
| Feb 17, 2026 | 1,459.00 | 1,465.00 | 1,450.00 | 1,460.00 | 1,460.00 | 0.55% | 2,740,270 |
| Feb 16, 2026 | 1,442.00 | 1,455.00 | 1,439.00 | 1,452.00 | 1,452.00 | 0.83% | 1,705,072 |
| Feb 13, 2026 | 1,451.00 | 1,465.00 | 1,431.00 | 1,440.00 | 1,440.00 | -0.48% | 1,157,158 |
| Feb 12, 2026 | 1,442.00 | 1,456.00 | 1,436.00 | 1,447.00 | 1,447.00 | 1.05% | 1,473,456 |
| Feb 11, 2026 | 1,459.00 | 1,459.00 | 1,420.00 | 1,432.00 | 1,432.00 | -1.58% | 1,872,156 |
| Feb 10, 2026 | 1,500.00 | 1,500.00 | 1,447.00 | 1,455.00 | 1,455.00 | -3.26% | 1,469,181 |
| Feb 9, 2026 | 1,512.00 | 1,535.00 | 1,503.00 | 1,504.00 | 1,504.00 | 0.27% | 1,026,950 |
| Feb 6, 2026 | 1,501.00 | 1,520.00 | 1,500.00 | 1,500.00 | 1,500.00 | -0.46% | 518,102 |
| Feb 5, 2026 | 1,542.00 | 1,542.00 | 1,499.00 | 1,507.00 | 1,507.00 | -2.08% | 1,079,982 |
| Feb 4, 2026 | 1,500.00 | 1,555.00 | 1,493.00 | 1,539.00 | 1,539.00 | 3.78% | 1,373,753 |
| Feb 3, 2026 | 1,494.00 | 1,494.00 | 1,475.50 | 1,483.00 | 1,483.00 | -0.60% | 983,131 |
| Feb 2, 2026 | 1,487.00 | 1,500.00 | 1,482.00 | 1,492.00 | 1,492.00 | 0.67% | 2,671,419 |
| Jan 30, 2026 | 1,503.00 | 1,523.00 | 1,477.00 | 1,482.00 | 1,482.00 | -0.87% | 1,603,253 |
| Jan 29, 2026 | 1,497.00 | 1,504.00 | 1,487.66 | 1,495.00 | 1,495.00 | 0.13% | 711,235 |
| Jan 28, 2026 | 1,521.00 | 1,529.00 | 1,487.00 | 1,493.00 | 1,493.00 | -2.29% | 1,670,593 |
| Jan 27, 2026 | 1,525.00 | 1,536.00 | 1,520.00 | 1,528.00 | 1,528.00 | 0.66% | 1,753,745 |
| Jan 26, 2026 | 1,512.00 | 1,530.00 | 1,503.00 | 1,518.00 | 1,518.00 | 0.66% | 1,085,415 |
| Jan 23, 2026 | 1,502.00 | 1,523.00 | 1,501.00 | 1,508.00 | 1,508.00 | 0.27% | 1,372,079 |
| Jan 22, 2026 | 1,498.00 | 1,537.00 | 1,492.00 | 1,504.00 | 1,504.00 | 1.21% | 922,835 |
| Jan 21, 2026 | 1,491.00 | 1,506.00 | 1,481.00 | 1,486.00 | 1,486.00 | -0.27% | 1,342,535 |
| Jan 20, 2026 | 1,507.00 | 1,514.00 | 1,480.00 | 1,490.00 | 1,490.00 | -1.72% | 1,581,978 |
| Jan 19, 2026 | 1,393.00 | 1,516.00 | 1,385.00 | 1,516.00 | 1,516.00 | 9.14% | 2,519,572 |
| Jan 16, 2026 | 1,398.00 | 1,398.00 | 1,385.00 | 1,389.00 | 1,389.00 | -0.57% | 738,474 |
| Jan 15, 2026 | 1,390.00 | 1,406.00 | 1,387.00 | 1,397.00 | 1,397.00 | 0.65% | 565,815 |
| Jan 14, 2026 | 1,400.00 | 1,400.00 | 1,379.00 | 1,388.00 | 1,388.00 | - | 750,375 |
| Jan 13, 2026 | 1,396.00 | 1,402.00 | 1,384.00 | 1,388.00 | 1,388.00 | -0.79% | 1,116,316 |
| Jan 12, 2026 | 1,380.00 | 1,399.00 | 1,380.00 | 1,399.00 | 1,399.00 | 0.29% | 452,327 |
| Jan 9, 2026 | 1,391.00 | 1,398.00 | 1,384.00 | 1,395.00 | 1,395.00 | -0.29% | 572,913 |
| Jan 8, 2026 | 1,386.00 | 1,402.50 | 1,370.00 | 1,399.00 | 1,399.00 | 0.79% | 449,655 |
| Jan 7, 2026 | 1,382.00 | 1,391.00 | 1,364.00 | 1,388.00 | 1,388.00 | 0.51% | 646,944 |
| Jan 6, 2026 | 1,395.00 | 1,409.89 | 1,374.46 | 1,381.00 | 1,381.00 | -1.50% | 589,508 |
| Jan 5, 2026 | 1,407.00 | 1,408.00 | 1,378.00 | 1,402.00 | 1,402.00 | 0.29% | 1,242,422 |
| Jan 2, 2026 | 1,422.00 | 1,426.00 | 1,398.00 | 1,398.00 | 1,398.00 | -1.76% | 588,418 |
| Dec 31, 2025 | 1,429.00 | 1,429.00 | 1,420.00 | 1,423.00 | 1,423.00 | -0.42% | 265,017 |
| Dec 30, 2025 | 1,402.00 | 1,431.00 | 1,399.00 | 1,429.00 | 1,429.00 | 0.78% | 1,310,750 |
| Dec 29, 2025 | 1,436.00 | 1,436.00 | 1,400.00 | 1,418.00 | 1,418.00 | -0.70% | 376,622 |
| Dec 24, 2025 | 1,431.00 | 1,432.00 | 1,425.00 | 1,428.00 | 1,428.00 | 0.14% | 1,158,768 |
| Dec 23, 2025 | 1,429.00 | 1,438.00 | 1,422.85 | 1,426.00 | 1,426.00 | -0.14% | 1,526,739 |
| Dec 22, 2025 | 1,419.00 | 1,431.00 | 1,412.00 | 1,428.00 | 1,428.00 | 0.07% | 839,716 |
| Dec 19, 2025 | 1,423.00 | 1,433.00 | 1,421.00 | 1,427.00 | 1,427.00 | 0.28% | 2,172,714 |
| Dec 18, 2025 | 1,414.00 | 1,424.00 | 1,411.00 | 1,423.00 | 1,423.00 | 0.57% | 1,284,456 |
| Dec 17, 2025 | 1,415.00 | 1,422.00 | 1,399.00 | 1,415.00 | 1,415.00 | 0.93% | 1,068,360 |
| Dec 16, 2025 | 1,392.00 | 1,410.00 | 1,392.00 | 1,402.00 | 1,402.00 | 0.94% | 1,402,563 |
| Dec 15, 2025 | 1,359.00 | 1,391.00 | 1,356.00 | 1,389.00 | 1,389.00 | 2.97% | 1,615,754 |
| Dec 12, 2025 | 1,347.00 | 1,360.00 | 1,344.00 | 1,349.00 | 1,349.00 | 0.75% | 693,046 |
| Dec 11, 2025 | 1,324.00 | 1,339.00 | 1,312.00 | 1,339.00 | 1,339.00 | 1.67% | 1,740,047 |
| Dec 10, 2025 | 1,288.00 | 1,320.00 | 1,288.00 | 1,317.00 | 1,317.00 | 0.15% | 608,120 |
| Dec 9, 2025 | 1,313.00 | 1,326.00 | 1,311.00 | 1,315.00 | 1,315.00 | 0.23% | 1,460,050 |
| Dec 8, 2025 | 1,312.00 | 1,321.00 | 1,306.00 | 1,312.00 | 1,312.00 | -0.08% | 1,041,574 |
| 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 |