Hiscox Limited (DI) (HSX) Share Price

Insurance Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Hiscox Limited (DI)

Date Open High Low Close* Volume
29/09/2022 860.00p 877.20p 851.80p 877.20p 754487
28/09/2022 864.20p 877.60p 837.60p 875.00p 911316
27/09/2022 877.60p 893.40p 877.60p 883.20p 533396
26/09/2022 910.60p 912.80p 883.00p 883.00p 607101
23/09/2022 923.00p 926.20p 896.40p 911.20p 362210
22/09/2022 915.40p 929.60p 910.40p 919.20p 534760
21/09/2022 901.60p 926.60p 901.60p 921.00p 371407
20/09/2022 940.00p 947.00p 911.80p 914.20p 251654
19/09/2022 913.20p 958.00p 913.20p 936.40p 961133
16/09/2022 913.20p 958.00p 913.20p 936.40p 960656
15/09/2022 931.20p 940.60p 926.40p 940.60p 525611
14/09/2022 920.60p 941.80p 920.60p 935.60p 740015
13/09/2022 907.60p 941.80p 907.60p 934.60p 504337
12/09/2022 928.00p 932.20p 918.00p 927.00p 475800
09/09/2022 916.60p 917.00p 898.20p 911.80p 527228
08/09/2022 909.40p 909.40p 886.80p 894.80p 384499
07/09/2022 894.80p 896.80p 878.80p 887.80p 430881
06/09/2022 870.00p 901.00p 870.00p 896.40p 329580
05/09/2022 890.40p 894.00p 877.60p 883.40p 236533
02/09/2022 877.40p 896.00p 874.70p 896.00p 455095
01/09/2022 882.80p 894.40p 872.00p 880.80p 267958
31/08/2022 875.00p 906.40p 875.00p 897.80p 521101
30/08/2022 868.60p 895.60p 868.60p 890.40p 562914
29/08/2022 904.00p 904.00p 881.00p 881.80p 253177
26/08/2022 904.00p 904.00p 881.00p 881.80p 253177
25/08/2022 901.60p 901.60p 885.00p 891.40p 207650
24/08/2022 890.00p 899.60p 888.80p 889.00p 573944
23/08/2022 913.00p 913.00p 894.40p 897.60p 267026
22/08/2022 905.00p 924.20p 903.80p 907.60p 262034
19/08/2022 916.00p 928.00p 915.40p 922.40p 247159
18/08/2022 905.00p 931.00p 905.00p 929.40p 280942
17/08/2022 923.60p 933.90p 913.00p 922.60p 311407
16/08/2022 917.20p 918.60p 910.00p 914.40p 272378
15/08/2022 940.80p 940.80p 910.70p 912.80p 173782
12/08/2022 923.00p 923.00p 911.60p 918.40p 355615
11/08/2022 920.60p 928.00p 909.40p 909.40p 288258
10/08/2022 934.00p 934.00p 911.20p 928.40p 298952
09/08/2022 920.00p 925.60p 898.00p 917.80p 629377
08/08/2022 909.60p 909.60p 897.00p 900.00p 428951
05/08/2022 898.00p 905.60p 890.80p 901.40p 458128
04/08/2022 883.80p 907.20p 875.50p 900.00p 598624
03/08/2022 855.00p 880.80p 789.20p 870.00p 1910607
02/08/2022 879.00p 883.60p 874.60p 875.80p 244335
01/08/2022 880.00p 900.00p 880.00p 883.60p 220680
29/07/2022 868.40p 901.00p 868.40p 892.60p 386340
28/07/2022 888.00p 900.60p 879.00p 883.20p 1108292
27/07/2022 880.60p 894.20p 880.60p 888.20p 354249
26/07/2022 891.00p 894.00p 883.20p 886.60p 256909
25/07/2022 891.60p 895.20p 877.80p 890.00p 360655
22/07/2022 880.00p 885.20p 869.80p 878.80p 458675
21/07/2022 855.60p 873.20p 851.24p 864.60p 430595
20/07/2022 882.00p 885.20p 860.00p 860.00p 927098
19/07/2022 885.00p 885.00p 862.80p 878.80p 296664
18/07/2022 874.60p 895.00p 862.60p 868.20p 396600
15/07/2022 878.40p 897.20p 865.00p 876.60p 382225
14/07/2022 940.00p 940.00p 857.80p 871.40p 977771
13/07/2022 940.00p 940.00p 900.40p 918.20p 553061
12/07/2022 925.00p 933.40p 914.80p 929.20p 1099953
11/07/2022 933.80p 943.20p 927.80p 927.80p 423134
08/07/2022 929.00p 947.80p 929.00p 943.40p 435869
07/07/2022 938.40p 947.00p 931.80p 943.20p 361903
06/07/2022 925.00p 938.40p 921.60p 930.20p 1623450
05/07/2022 953.60p 957.00p 920.20p 920.20p 249322
04/07/2022 951.40p 956.40p 943.60p 948.00p 275969
01/07/2022 937.20p 954.00p 931.40p 946.00p 295349
30/06/2022 928.60p 949.60p 926.80p 942.40p 341834
29/06/2022 966.20p 966.80p 950.40p 951.80p 212181
28/06/2022 970.80p 970.80p 952.00p 963.80p 266012
27/06/2022 971.00p 971.00p 946.40p 951.80p 719065
24/06/2022 927.40p 951.80p 925.70p 951.80p 406921
23/06/2022 911.20p 938.20p 911.20p 933.40p 496007
22/06/2022 919.40p 938.60p 919.40p 927.40p 469282
21/06/2022 971.00p 971.00p 935.80p 939.40p 495002
20/06/2022 953.40p 957.20p 928.20p 950.60p 285722
17/06/2022 923.20p 948.60p 914.80p 933.60p 675509
16/06/2022 976.40p 976.40p 918.20p 926.80p 943532
15/06/2022 939.80p 962.40p 928.20p 947.80p 818651
14/06/2022 926.80p 928.00p 908.96p 920.00p 857536
13/06/2022 880.00p 908.60p 880.00p 908.60p 589580
10/06/2022 922.40p 922.40p 892.60p 895.00p 245807
09/06/2022 920.00p 926.40p 916.10p 922.80p 323014
08/06/2022 935.80p 935.80p 922.00p 923.60p 324325
07/06/2022 937.80p 939.00p 919.80p 933.00p 771377
06/06/2022 920.40p 943.60p 918.40p 939.60p 482903
03/06/2022 925.60p 931.00p 911.00p 912.00p 399741
02/06/2022 925.60p 931.00p 911.00p 912.00p 399741
01/06/2022 925.60p 931.00p 911.00p 912.00p 399741
31/05/2022 936.40p 938.70p 923.20p 924.40p 1298389
30/05/2022 950.60p 962.80p 931.00p 938.40p 282291
27/05/2022 949.00p 960.60p 944.80p 956.00p 283554
26/05/2022 947.60p 950.80p 937.00p 944.20p 325298
25/05/2022 959.00p 965.07p 935.80p 935.80p 281923
24/05/2022 964.00p 965.40p 953.40p 956.00p 221089
23/05/2022 948.80p 966.00p 946.80p 963.40p 371588
20/05/2022 933.60p 953.80p 932.40p 944.20p 436788
19/05/2022 951.00p 957.20p 923.00p 931.20p 249410
18/05/2022 975.00p 977.20p 960.00p 960.00p 220091
17/05/2022 951.00p 976.20p 951.00p 970.20p 741691
16/05/2022 945.20p 966.40p 942.00p 963.60p 361105
13/05/2022 953.00p 955.40p 930.80p 949.80p 397382
12/05/2022 932.20p 941.00p 917.40p 939.80p 378876
11/05/2022 943.40p 953.40p 938.80p 947.60p 561353
10/05/2022 946.60p 964.80p 940.20p 941.00p 737778
09/05/2022 941.20p 951.00p 923.00p 942.00p 636326
06/05/2022 899.40p 935.00p 890.00p 926.60p 2458408
05/05/2022 950.60p 952.40p 867.60p 875.00p 3218470
04/05/2022 946.00p 959.20p 936.60p 956.80p 614520
03/05/2022 942.20p 957.60p 940.30p 947.40p 704407
02/05/2022 908.60p 953.80p 908.60p 946.60p 493662
29/04/2022 908.60p 953.80p 908.60p 946.60p 493662
28/04/2022 934.20p 945.80p 922.60p 932.20p 1392222
27/04/2022 941.80p 941.80p 899.20p 920.40p 455689
26/04/2022 923.80p 928.00p 907.20p 914.20p 395075
25/04/2022 920.00p 920.00p 888.40p 903.40p 1656419
22/04/2022 912.80p 930.20p 912.80p 914.60p 428143
21/04/2022 920.00p 944.40p 920.00p 933.40p 461339
20/04/2022 910.00p 933.80p 902.00p 933.20p 881234
19/04/2022 960.00p 960.00p 910.00p 922.80p 565424
18/04/2022 931.60p 943.20p 923.60p 942.80p 803228
15/04/2022 931.60p 943.20p 923.60p 942.80p 803228
14/04/2022 931.60p 943.20p 923.60p 942.80p 803228
13/04/2022 947.00p 951.40p 925.60p 934.40p 343607
12/04/2022 961.40p 975.00p 940.20p 954.80p 1036554
11/04/2022 984.60p 993.40p 980.80p 982.20p 293021
08/04/2022 990.60p 993.40p 977.80p 984.60p 276406
07/04/2022 979.20p 993.80p 969.20p 985.00p 421391
06/04/2022 965.00p 998.40p 965.00p 979.20p 393762
05/04/2022 978.60p 987.60p 966.20p 984.80p 322005
04/04/2022 996.00p 996.20p 983.80p 985.20p 637191
01/04/2022 987.60p 998.00p 980.70p 990.20p 278058
31/03/2022 1,000.00p 1,000.00p 977.00p 983.60p 831218
30/03/2022 963.60p 982.40p 963.60p 980.80p 511743
29/03/2022 985.00p 985.00p 964.00p 978.80p 602987
28/03/2022 961.80p 974.20p 957.40p 965.00p 427740
25/03/2022 952.60p 960.00p 945.00p 960.00p 386290
24/03/2022 950.80p 952.40p 939.80p 948.00p 491921
23/03/2022 940.60p 954.60p 938.80p 945.80p 334098
22/03/2022 953.20p 957.20p 932.40p 957.20p 605519
21/03/2022 928.00p 947.40p 926.60p 933.00p 362585
18/03/2022 927.00p 950.40p 917.20p 930.00p 1023554
17/03/2022 924.20p 946.60p 920.80p 944.40p 689402
16/03/2022 905.20p 928.40p 904.20p 923.20p 1227059
15/03/2022 910.40p 927.00p 901.20p 905.20p 913446
14/03/2022 942.00p 949.00p 924.40p 936.20p 595469
11/03/2022 906.40p 930.60p 903.80p 922.80p 755739
10/03/2022 883.60p 901.40p 874.20p 901.40p 612486
09/03/2022 845.40p 882.00p 840.40p 882.00p 770840
08/03/2022 815.20p 860.20p 815.20p 831.60p 698430
07/03/2022 818.20p 839.80p 769.40p 827.20p 1394698
04/03/2022 890.00p 890.00p 823.00p 828.00p 948628
03/03/2022 945.60p 946.80p 888.60p 889.80p 819169
02/03/2022 921.40p 967.00p 906.00p 946.80p 891494
01/03/2022 913.00p 928.80p 894.40p 895.80p 657846
28/02/2022 901.00p 926.60p 901.00p 921.80p 660706
25/02/2022 876.60p 919.40p 876.60p 919.40p 1228634
24/02/2022 892.60p 902.00p 880.20p 880.20p 791393
23/02/2022 930.20p 930.20p 914.20p 915.00p 393837
22/02/2022 904.00p 928.40p 904.00p 917.00p 565804
21/02/2022 945.60p 945.60p 919.20p 927.80p 677698
18/02/2022 950.00p 950.00p 915.60p 925.60p 582747
17/02/2022 981.20p 981.20p 939.40p 942.80p 353507
16/02/2022 946.40p 969.20p 946.40p 963.00p 1006979
15/02/2022 931.40p 964.20p 931.40p 963.00p 372948
14/02/2022 965.40p 968.00p 945.00p 948.20p 1307893
11/02/2022 974.60p 980.00p 959.80p 975.00p 440010
10/02/2022 976.80p 979.80p 954.20p 971.20p 888456
09/02/2022 967.80p 987.80p 967.00p 967.00p 1188142
08/02/2022 964.40p 982.40p 964.40p 974.20p 420265
07/02/2022 993.20p 1,000.50p 971.20p 971.20p 575457
04/02/2022 997.40p 1,002.00p 982.00p 987.60p 620898
03/02/2022 974.80p 990.80p 974.80p 987.60p 462026
02/02/2022 980.80p 994.20p 976.40p 979.80p 298009
01/02/2022 994.20p 994.20p 969.60p 976.40p 499985
31/01/2022 940.00p 976.60p 940.00p 970.80p 431507
28/01/2022 967.80p 971.20p 955.80p 961.20p 694171
27/01/2022 941.80p 965.80p 941.80p 963.40p 451271
26/01/2022 950.00p 970.60p 945.40p 953.20p 517362
25/01/2022 939.40p 949.80p 932.20p 943.80p 510627
24/01/2022 922.20p 954.20p 922.20p 938.00p 790914
21/01/2022 924.20p 947.50p 924.20p 937.60p 446379
20/01/2022 984.00p 986.20p 935.31p 944.40p 738337
19/01/2022 957.20p 985.40p 955.20p 984.80p 438184
18/01/2022 964.60p 976.20p 960.80p 971.00p 834673
17/01/2022 944.40p 970.80p 940.60p 970.60p 401312
14/01/2022 936.20p 956.60p 936.20p 950.00p 406970
13/01/2022 935.20p 951.80p 932.60p 949.00p 344434
12/01/2022 935.80p 947.20p 922.80p 931.00p 399464
10/01/2022 928.60p 939.01p 924.20p 932.40p 596043
07/01/2022 904.80p 925.60p 902.00p 924.00p 531698
06/01/2022 898.60p 910.00p 896.91p 906.20p 358324
05/01/2022 893.80p 907.60p 882.40p 907.60p 564522
04/01/2022 857.00p 890.60p 857.00p 890.60p 1864667
31/12/2021 862.80p 866.00p 859.49p 860.80p 131504
30/12/2021 862.40p 868.80p 861.00p 864.00p 599846
29/12/2021 849.00p 870.00p 849.00p 865.00p 836542
24/12/2021 850.00p 862.00p 848.60p 849.60p 414101
23/12/2021 833.00p 857.00p 833.00p 848.00p 263941
22/12/2021 846.00p 858.20p 846.00p 849.00p 941141
21/12/2021 848.00p 852.60p 845.00p 852.60p 509344
20/12/2021 842.40p 852.60p 840.80p 842.00p 370080

*Close Price adjusted for both dividends and splits