Hiscox Ltd (LON:HSX)
London
· Delayed Price · Currency is GBP · Price in GBX 1,568.00
+16.00 (1.03%)
Apr 28, 2026, 5:15 PM GMT
Hiscox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,556.00 | 1,568.00 | 1,549.00 | 1,568.00 | 1,568.00 | 1.03% | 524,676 |
| Apr 27, 2026 | 1,559.00 | 1,561.00 | 1,546.00 | 1,552.00 | 1,552.00 | -0.51% | 653,272 |
| Apr 24, 2026 | 1,549.00 | 1,567.00 | 1,549.00 | 1,560.00 | 1,560.00 | -0.19% | 685,762 |
| Apr 23, 2026 | 1,580.00 | 1,582.00 | 1,559.00 | 1,563.00 | 1,563.00 | -1.94% | 1,117,843 |
| Apr 22, 2026 | 1,610.00 | 1,624.00 | 1,594.00 | 1,594.00 | 1,567.42 | -0.93% | 611,303 |
| Apr 21, 2026 | 1,610.00 | 1,624.00 | 1,604.90 | 1,609.00 | 1,582.17 | -0.19% | 2,268,872 |
| Apr 20, 2026 | 1,596.00 | 1,615.00 | 1,589.00 | 1,612.00 | 1,585.12 | 0.25% | 593,881 |
| Apr 17, 2026 | 1,599.00 | 1,608.00 | 1,592.00 | 1,608.00 | 1,581.19 | 0.69% | 2,109,493 |
| Apr 16, 2026 | 1,586.00 | 1,614.00 | 1,586.00 | 1,597.00 | 1,570.37 | 0.50% | 505,224 |
| Apr 15, 2026 | 1,622.00 | 1,622.00 | 1,572.00 | 1,589.00 | 1,562.51 | 0.32% | 1,496,114 |
| Apr 14, 2026 | 1,579.00 | 1,590.00 | 1,570.00 | 1,584.00 | 1,557.59 | 0.51% | 2,441,774 |
| Apr 13, 2026 | 1,577.00 | 1,583.00 | 1,567.00 | 1,576.00 | 1,549.72 | -0.06% | 1,097,176 |
| Apr 10, 2026 | 1,608.00 | 1,617.00 | 1,577.00 | 1,577.00 | 1,550.71 | -1.87% | 3,210,037 |
| Apr 9, 2026 | 1,578.00 | 1,607.00 | 1,577.00 | 1,607.00 | 1,580.21 | 1.97% | 1,622,381 |
| Apr 8, 2026 | 1,591.00 | 1,596.00 | 1,573.00 | 1,576.00 | 1,549.72 | 1.42% | 1,005,252 |
| Apr 7, 2026 | 1,552.00 | 1,581.00 | 1,540.00 | 1,554.00 | 1,528.09 | -0.26% | 1,471,882 |
| Apr 2, 2026 | 1,534.00 | 1,565.00 | 1,525.00 | 1,558.00 | 1,532.02 | 1.10% | 2,309,381 |
| Apr 1, 2026 | 1,534.00 | 1,541.00 | 1,517.00 | 1,541.00 | 1,515.31 | 1.99% | 2,727,069 |
| Mar 31, 2026 | 1,513.00 | 1,531.00 | 1,503.00 | 1,511.00 | 1,485.81 | -0.26% | 899,195 |
| Mar 30, 2026 | 1,505.00 | 1,518.00 | 1,492.00 | 1,515.00 | 1,489.74 | 0.33% | 946,230 |
| Mar 27, 2026 | 1,533.00 | 1,537.00 | 1,507.00 | 1,510.00 | 1,484.82 | -0.98% | 800,104 |
| Mar 26, 2026 | 1,528.00 | 1,533.00 | 1,506.00 | 1,525.00 | 1,499.57 | -0.91% | 503,204 |
| Mar 25, 2026 | 1,525.00 | 1,539.00 | 1,513.00 | 1,539.00 | 1,513.34 | 2.06% | 655,991 |
| Mar 24, 2026 | 1,506.00 | 1,517.00 | 1,496.00 | 1,508.00 | 1,482.86 | 0.80% | 966,598 |
| Mar 23, 2026 | 1,486.00 | 1,524.00 | 1,464.00 | 1,496.00 | 1,471.06 | -1.12% | 871,804 |
| Mar 20, 2026 | 1,523.00 | 1,528.00 | 1,499.00 | 1,513.00 | 1,487.77 | - | 4,641,271 |
| Mar 19, 2026 | 1,527.00 | 1,549.00 | 1,513.00 | 1,513.00 | 1,487.77 | -2.32% | 1,988,928 |
| Mar 18, 2026 | 1,559.00 | 1,566.00 | 1,534.00 | 1,549.00 | 1,523.17 | -0.13% | 1,830,742 |
| Mar 17, 2026 | 1,525.00 | 1,551.00 | 1,515.00 | 1,551.00 | 1,525.14 | 1.84% | 1,589,860 |
| Mar 16, 2026 | 1,496.00 | 1,524.00 | 1,492.00 | 1,523.00 | 1,497.61 | 2.15% | 756,782 |
| Mar 13, 2026 | 1,488.00 | 1,499.00 | 1,475.00 | 1,491.00 | 1,466.14 | 0.47% | 675,549 |
| Mar 12, 2026 | 1,466.00 | 1,488.00 | 1,465.00 | 1,484.00 | 1,459.26 | 0.54% | 1,211,267 |
| Mar 11, 2026 | 1,466.00 | 1,480.00 | 1,463.00 | 1,476.00 | 1,451.39 | 0.14% | 456,659 |
| Mar 10, 2026 | 1,474.00 | 1,494.00 | 1,471.00 | 1,474.00 | 1,449.42 | 1.52% | 2,637,272 |
| Mar 9, 2026 | 1,448.00 | 1,458.00 | 1,427.00 | 1,452.00 | 1,427.79 | -0.62% | 4,108,553 |
| Mar 6, 2026 | 1,471.00 | 1,484.00 | 1,436.00 | 1,461.00 | 1,436.64 | -0.61% | 644,069 |
| Mar 5, 2026 | 1,480.00 | 1,488.00 | 1,463.00 | 1,470.00 | 1,445.49 | -0.81% | 959,479 |
| Mar 4, 2026 | 1,487.00 | 1,495.00 | 1,473.00 | 1,482.00 | 1,457.29 | -0.20% | 3,265,297 |
| Mar 3, 2026 | 1,526.00 | 1,531.00 | 1,469.00 | 1,485.00 | 1,460.24 | -3.38% | 1,369,690 |
| Mar 2, 2026 | 1,537.00 | 1,541.00 | 1,509.00 | 1,537.00 | 1,511.37 | -0.71% | 850,396 |
| Feb 27, 2026 | 1,556.00 | 1,556.00 | 1,521.00 | 1,548.00 | 1,522.19 | 0.58% | 1,315,420 |
| Feb 26, 2026 | 1,535.00 | 1,539.00 | 1,515.00 | 1,539.00 | 1,513.34 | - | 767,386 |
| Feb 25, 2026 | 1,532.00 | 1,560.50 | 1,491.00 | 1,539.00 | 1,513.34 | 5.27% | 1,519,150 |
| Feb 24, 2026 | 1,465.00 | 1,475.00 | 1,453.00 | 1,462.00 | 1,437.62 | - | 1,667,380 |
| Feb 23, 2026 | 1,455.00 | 1,474.00 | 1,453.00 | 1,462.00 | 1,437.62 | -0.14% | 693,769 |
| Feb 20, 2026 | 1,441.00 | 1,467.00 | 1,441.00 | 1,464.00 | 1,439.59 | 0.90% | 812,110 |
| Feb 19, 2026 | 1,460.00 | 1,464.00 | 1,442.00 | 1,451.00 | 1,426.81 | -0.27% | 3,515,616 |
| Feb 18, 2026 | 1,461.00 | 1,470.00 | 1,447.00 | 1,455.00 | 1,430.74 | -0.34% | 578,376 |
| Feb 17, 2026 | 1,459.00 | 1,465.00 | 1,450.00 | 1,460.00 | 1,435.66 | 0.55% | 2,740,270 |
| Feb 16, 2026 | 1,442.00 | 1,455.00 | 1,439.00 | 1,452.00 | 1,427.79 | 0.83% | 1,705,072 |
| Feb 13, 2026 | 1,451.00 | 1,465.00 | 1,431.00 | 1,440.00 | 1,415.99 | -0.48% | 1,277,087 |
| Feb 12, 2026 | 1,442.00 | 1,456.00 | 1,436.00 | 1,447.00 | 1,422.87 | 1.05% | 1,473,456 |
| Feb 11, 2026 | 1,459.00 | 1,459.00 | 1,420.00 | 1,432.00 | 1,408.12 | -1.58% | 1,872,156 |
| Feb 10, 2026 | 1,500.00 | 1,502.19 | 1,447.00 | 1,455.00 | 1,430.74 | -3.26% | 2,641,304 |
| Feb 9, 2026 | 1,512.00 | 1,535.00 | 1,503.00 | 1,504.00 | 1,478.92 | 0.27% | 2,204,604 |
| Feb 6, 2026 | 1,501.00 | 1,520.00 | 1,500.00 | 1,500.00 | 1,474.99 | -0.46% | 518,102 |
| Feb 5, 2026 | 1,542.00 | 1,542.00 | 1,499.00 | 1,507.00 | 1,481.87 | -2.08% | 1,142,011 |
| Feb 4, 2026 | 1,500.00 | 1,555.00 | 1,493.00 | 1,539.00 | 1,513.34 | 3.78% | 1,373,756 |
| Feb 3, 2026 | 1,494.00 | 1,494.00 | 1,475.50 | 1,483.00 | 1,458.27 | -0.60% | 983,131 |
| Feb 2, 2026 | 1,487.00 | 1,500.00 | 1,482.00 | 1,492.00 | 1,467.12 | 0.67% | 2,671,419 |
| Jan 30, 2026 | 1,503.00 | 1,523.00 | 1,477.00 | 1,482.00 | 1,457.29 | -0.87% | 1,603,253 |
| Jan 29, 2026 | 1,497.00 | 1,504.00 | 1,487.66 | 1,495.00 | 1,470.07 | 0.13% | 711,235 |
| Jan 28, 2026 | 1,521.00 | 1,529.00 | 1,487.00 | 1,493.00 | 1,468.11 | -2.29% | 1,670,595 |
| Jan 27, 2026 | 1,525.00 | 1,536.00 | 1,520.00 | 1,528.00 | 1,502.52 | 0.66% | 1,753,745 |
| Jan 26, 2026 | 1,512.00 | 1,530.00 | 1,503.00 | 1,518.00 | 1,492.69 | 0.66% | 1,085,415 |
| Jan 23, 2026 | 1,502.00 | 1,523.00 | 1,501.00 | 1,508.00 | 1,482.86 | 0.27% | 1,372,079 |
| Jan 22, 2026 | 1,498.00 | 1,537.00 | 1,492.00 | 1,504.00 | 1,478.92 | 1.21% | 922,838 |
| Jan 21, 2026 | 1,491.00 | 1,506.00 | 1,481.00 | 1,486.00 | 1,461.22 | -0.27% | 1,342,535 |
| Jan 20, 2026 | 1,507.00 | 1,514.00 | 1,480.00 | 1,490.00 | 1,465.16 | -1.72% | 1,581,978 |
| Jan 19, 2026 | 1,393.00 | 1,516.00 | 1,385.00 | 1,516.00 | 1,490.72 | 9.14% | 2,519,572 |
| Jan 16, 2026 | 1,398.00 | 1,398.00 | 1,385.00 | 1,389.00 | 1,365.84 | -0.57% | 738,474 |
| Jan 15, 2026 | 1,390.00 | 1,406.00 | 1,385.38 | 1,397.00 | 1,373.71 | 0.65% | 565,815 |
| Jan 14, 2026 | 1,400.00 | 1,400.00 | 1,379.00 | 1,388.00 | 1,364.86 | - | 1,682,376 |
| Jan 13, 2026 | 1,396.00 | 1,402.00 | 1,384.00 | 1,388.00 | 1,364.86 | -0.79% | 1,116,316 |
| Jan 12, 2026 | 1,380.00 | 1,399.00 | 1,380.00 | 1,399.00 | 1,375.68 | 0.29% | 452,328 |
| Jan 9, 2026 | 1,391.00 | 1,398.00 | 1,384.00 | 1,395.00 | 1,371.74 | -0.29% | 572,914 |
| Jan 8, 2026 | 1,386.00 | 1,402.50 | 1,370.00 | 1,399.00 | 1,375.68 | 0.79% | 449,655 |
| Jan 7, 2026 | 1,382.00 | 1,391.00 | 1,364.00 | 1,388.00 | 1,364.86 | 0.51% | 646,944 |
| Jan 6, 2026 | 1,395.00 | 1,409.89 | 1,374.46 | 1,381.00 | 1,357.98 | -1.50% | 589,508 |
| Jan 5, 2026 | 1,407.00 | 1,408.00 | 1,378.00 | 1,402.00 | 1,378.63 | 0.29% | 1,242,422 |
| Jan 2, 2026 | 1,422.00 | 1,427.00 | 1,398.00 | 1,398.00 | 1,374.69 | -1.76% | 845,957 |
| Dec 31, 2025 | 1,429.00 | 1,431.00 | 1,420.00 | 1,423.00 | 1,399.28 | -0.42% | 265,018 |
| Dec 30, 2025 | 1,402.00 | 1,431.00 | 1,399.00 | 1,429.00 | 1,405.17 | 0.78% | 1,310,750 |
| Dec 29, 2025 | 1,436.00 | 1,436.00 | 1,400.00 | 1,418.00 | 1,394.36 | -0.70% | 376,622 |
| Dec 24, 2025 | 1,431.00 | 1,432.00 | 1,425.00 | 1,428.00 | 1,404.19 | 0.14% | 1,158,768 |
| Dec 23, 2025 | 1,429.00 | 1,438.00 | 1,422.85 | 1,426.00 | 1,402.22 | -0.14% | 1,526,739 |
| Dec 22, 2025 | 1,419.00 | 1,431.00 | 1,412.00 | 1,428.00 | 1,404.19 | 0.07% | 839,716 |
| Dec 19, 2025 | 1,423.00 | 1,433.00 | 1,420.00 | 1,427.00 | 1,403.21 | 0.28% | 2,172,718 |
| Dec 18, 2025 | 1,414.00 | 1,424.00 | 1,411.00 | 1,423.00 | 1,399.28 | 0.57% | 1,284,460 |
| Dec 17, 2025 | 1,415.00 | 1,422.00 | 1,399.00 | 1,415.00 | 1,391.41 | 0.93% | 1,068,360 |
| Dec 16, 2025 | 1,392.00 | 1,410.00 | 1,392.00 | 1,402.00 | 1,378.63 | 0.94% | 1,402,563 |
| Dec 15, 2025 | 1,359.00 | 1,391.00 | 1,356.00 | 1,389.00 | 1,365.84 | 2.97% | 1,615,754 |
| Dec 12, 2025 | 1,347.00 | 1,360.00 | 1,344.00 | 1,349.00 | 1,326.51 | 0.75% | 693,046 |
| Dec 11, 2025 | 1,324.00 | 1,339.00 | 1,312.00 | 1,339.00 | 1,316.68 | 1.67% | 1,740,047 |
| Dec 10, 2025 | 1,288.00 | 1,320.00 | 1,288.00 | 1,317.00 | 1,295.04 | 0.15% | 608,120 |
| Dec 9, 2025 | 1,313.00 | 1,326.00 | 1,311.00 | 1,315.00 | 1,293.08 | 0.23% | 1,460,050 |
| Dec 8, 2025 | 1,312.00 | 1,321.00 | 1,306.00 | 1,312.00 | 1,290.13 | -0.08% | 1,041,574 |
| Dec 5, 2025 | 1,319.00 | 1,324.00 | 1,306.00 | 1,313.00 | 1,291.11 | -0.76% | 777,113 |
| Dec 4, 2025 | 1,313.00 | 1,325.00 | 1,304.00 | 1,323.00 | 1,300.94 | 1.15% | 803,632 |
| Dec 3, 2025 | 1,327.00 | 1,333.00 | 1,301.00 | 1,308.00 | 1,286.19 | -1.21% | 1,893,482 |