Hiscox Limited (DI) (HSX) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
05/03/2021 898.20p 928.98p 893.20p 906.20p 1274826
04/03/2021 885.00p 906.80p 864.65p 906.80p 1737282
03/03/2021 935.40p 935.40p 846.40p 865.40p 2675262
02/03/2021 953.00p 986.00p 953.00p 981.60p 460349
01/03/2021 955.20p 976.40p 948.80p 972.40p 1576777
26/02/2021 934.20p 954.40p 931.40p 944.00p 625333
25/02/2021 941.40p 955.80p 939.80p 946.20p 390708
24/02/2021 921.80p 960.00p 920.00p 955.20p 546019
23/02/2021 928.00p 943.80p 924.00p 938.80p 460718
22/02/2021 962.00p 962.00p 915.40p 924.60p 328922
19/02/2021 946.20p 948.19p 930.60p 939.20p 615986
18/02/2021 947.40p 976.60p 942.80p 943.20p 534673
17/02/2021 1,010.00p 1,010.00p 968.80p 971.00p 402145
16/02/2021 999.40p 1,002.00p 989.20p 996.20p 4931758
15/02/2021 973.40p 991.60p 966.00p 988.40p 425238
12/02/2021 944.20p 981.80p 944.20p 981.80p 1282806
11/02/2021 941.80p 954.60p 940.80p 949.20p 382448
10/02/2021 963.40p 970.80p 951.20p 958.40p 483344
09/02/2021 970.80p 970.80p 946.40p 963.80p 578507
08/02/2021 976.20p 976.20p 937.40p 951.80p 460000
05/02/2021 937.80p 965.60p 937.80p 953.00p 734007
04/02/2021 935.00p 946.60p 926.60p 936.20p 915734
03/02/2021 974.60p 977.80p 942.00p 944.40p 547923
02/02/2021 942.20p 957.40p 937.60p 957.40p 756647
01/02/2021 945.60p 945.60p 932.20p 940.00p 432026
29/01/2021 945.20p 954.80p 925.20p 934.40p 471575
28/01/2021 942.20p 954.60p 930.00p 950.20p 490035
27/01/2021 944.40p 971.20p 944.40p 956.20p 434812
26/01/2021 976.20p 976.20p 951.20p 960.00p 394647
25/01/2021 986.40p 986.40p 949.89p 957.20p 520915
22/01/2021 1,005.00p 1,005.00p 969.20p 970.80p 770333
21/01/2021 992.60p 999.80p 983.60p 989.20p 759083
20/01/2021 1,006.00p 1,019.00p 992.10p 1,004.00p 462683
19/01/2021 1,012.00p 1,012.00p 986.40p 1,000.00p 503064
18/01/2021 1,021.50p 1,021.50p 984.00p 1,001.00p 355843
15/01/2021 960.00p 1,006.00p 910.00p 998.00p 1565847
14/01/2021 954.80p 981.76p 954.80p 966.60p 524095
13/01/2021 964.80p 969.20p 953.20p 965.60p 407423
12/01/2021 955.40p 981.60p 954.20p 968.20p 650394
11/01/2021 978.80p 986.20p 959.00p 966.60p 529131
08/01/2021 1,000.00p 1,000.00p 980.00p 987.60p 338052
07/01/2021 1,005.00p 1,011.50p 984.20p 995.00p 407852
06/01/2021 1,010.50p 1,013.50p 989.00p 1,004.00p 843337
05/01/2021 991.80p 1,001.00p 983.00p 990.60p 445921
04/01/2021 1,000.00p 1,009.00p 986.80p 993.40p 500526
31/12/2020 997.00p 1,010.00p 991.40p 994.00p 221150
30/12/2020 1,004.00p 1,027.50p 1,004.00p 1,007.00p 728139
29/12/2020 1,003.00p 1,014.00p 1,002.00p 1,006.50p 815431
28/12/2020 989.00p 1,005.00p 989.00p 1,000.00p 157707
24/12/2020 989.00p 1,005.00p 989.00p 1,000.00p 157707
23/12/2020 1,012.50p 1,012.50p 983.60p 999.00p 496258
22/12/2020 973.00p 999.40p 968.00p 993.00p 519513
21/12/2020 972.60p 987.00p 948.80p 966.60p 715357
18/12/2020 985.00p 1,014.50p 985.00p 996.80p 1740742
17/12/2020 1,017.50p 1,017.50p 993.80p 1,005.50p 1215029
16/12/2020 996.80p 1,002.00p 993.40p 998.00p 1166650
15/12/2020 995.20p 1,002.50p 979.20p 996.00p 1055475
14/12/2020 1,004.00p 1,009.00p 989.60p 1,000.00p 746721
11/12/2020 1,007.00p 1,012.00p 986.60p 999.00p 851894
10/12/2020 1,016.50p 1,017.00p 998.00p 1,012.00p 889578
09/12/2020 1,019.50p 1,025.50p 1,008.00p 1,010.00p 518100
08/12/2020 1,020.00p 1,037.50p 1,018.50p 1,022.00p 567080
07/12/2020 1,051.00p 1,051.00p 1,022.50p 1,030.00p 624361
04/12/2020 1,046.50p 1,065.50p 1,045.00p 1,047.50p 844159
03/12/2020 1,065.50p 1,065.50p 1,037.00p 1,045.50p 842620
02/12/2020 1,057.50p 1,062.50p 1,032.00p 1,045.00p 1114342
01/12/2020 1,061.00p 1,103.50p 1,061.00p 1,097.50p 695038
30/11/2020 1,082.50p 1,098.50p 1,073.50p 1,083.00p 862790
27/11/2020 1,074.00p 1,083.50p 1,060.00p 1,077.50p 925382
26/11/2020 1,101.00p 1,101.00p 1,068.00p 1,085.50p 380403
25/11/2020 1,120.00p 1,120.00p 1,087.50p 1,093.00p 509335
24/11/2020 1,108.50p 1,113.50p 1,093.00p 1,108.50p 907870
23/11/2020 1,109.50p 1,114.50p 1,091.00p 1,108.00p 632774
20/11/2020 1,111.50p 1,111.50p 1,082.00p 1,095.00p 267198
19/11/2020 1,073.00p 1,091.50p 1,063.50p 1,086.50p 434056
18/11/2020 1,085.00p 1,100.50p 1,069.00p 1,094.00p 873631
17/11/2020 1,056.00p 1,072.00p 1,051.74p 1,072.00p 476607
16/11/2020 1,044.50p 1,062.00p 1,038.50p 1,053.00p 662440
13/11/2020 1,040.00p 1,047.50p 1,018.00p 1,042.00p 523381
12/11/2020 1,017.00p 1,046.00p 1,017.00p 1,045.00p 715344
10/11/2020 955.60p 1,028.50p 955.36p 1,028.50p 1369015
09/11/2020 955.60p 978.60p 931.80p 956.00p 1399049
06/11/2020 898.80p 948.60p 898.80p 941.60p 1023808
05/11/2020 902.40p 902.40p 867.40p 895.20p 766255
04/11/2020 843.40p 890.40p 843.20p 886.60p 698058
03/11/2020 856.00p 872.00p 848.73p 864.00p 738843
02/11/2020 841.20p 853.80p 810.70p 843.00p 713549
30/10/2020 829.40p 839.60p 816.80p 824.40p 677744
29/10/2020 849.20p 849.20p 823.60p 829.40p 736867
28/10/2020 844.80p 856.40p 825.80p 832.80p 626043
27/10/2020 864.20p 865.40p 847.40p 853.20p 464849
26/10/2020 863.40p 876.80p 854.20p 857.80p 465490
23/10/2020 885.80p 885.80p 870.60p 875.60p 454655
22/10/2020 878.20p 881.60p 860.40p 877.00p 449218
21/10/2020 895.40p 895.40p 872.80p 873.00p 462938
20/10/2020 863.60p 895.40p 863.60p 887.20p 661746
19/10/2020 848.40p 885.00p 848.40p 885.00p 646226
16/10/2020 875.00p 875.00p 851.60p 869.60p 806975
15/10/2020 846.80p 865.00p 842.60p 864.00p 670657
14/10/2020 857.20p 860.20p 838.60p 854.80p 634200
13/10/2020 875.00p 875.00p 853.20p 853.20p 465982
12/10/2020 869.60p 874.40p 852.20p 873.80p 539561
09/10/2020 875.80p 875.80p 851.39p 860.00p 397408
08/10/2020 855.40p 871.60p 847.52p 859.20p 585957
07/10/2020 853.80p 882.00p 853.20p 854.00p 600424
06/10/2020 876.40p 879.40p 861.40p 875.00p 734132
05/10/2020 894.40p 902.40p 861.00p 876.20p 864260
02/10/2020 863.40p 882.80p 863.40p 879.60p 750784
01/10/2020 915.00p 915.00p 846.60p 872.00p 1246194
30/09/2020 909.80p 909.80p 891.40p 893.40p 840542
29/09/2020 917.60p 917.60p 882.40p 896.00p 646304
28/09/2020 900.00p 918.40p 888.40p 904.80p 820927
25/09/2020 873.80p 885.00p 865.80p 885.00p 1018818
24/09/2020 866.60p 879.60p 854.80p 866.40p 1104104
23/09/2020 883.60p 883.60p 862.80p 872.20p 777212
22/09/2020 892.40p 892.40p 824.00p 867.00p 1472203
21/09/2020 918.20p 929.20p 879.96p 888.80p 809630
18/09/2020 926.20p 937.40p 878.60p 937.40p 2333274
17/09/2020 919.80p 930.80p 909.00p 913.80p 1158506
16/09/2020 888.80p 946.20p 851.60p 931.80p 2233942
15/09/2020 761.00p 931.20p 678.45p 887.40p 3535762
14/09/2020 746.20p 760.40p 746.20p 758.20p 450625
11/09/2020 739.20p 761.40p 728.20p 750.00p 397648
10/09/2020 753.80p 755.40p 738.60p 743.20p 556133
09/09/2020 730.60p 748.00p 730.60p 741.80p 661890
08/09/2020 720.00p 750.40p 719.20p 745.00p 621113
07/09/2020 724.20p 729.40p 715.20p 721.00p 479269
04/09/2020 719.20p 734.40p 696.20p 710.00p 1062599
03/09/2020 752.80p 772.20p 743.80p 744.00p 532354
02/09/2020 774.00p 781.40p 752.00p 758.80p 572535
01/09/2020 799.80p 799.80p 763.20p 776.60p 723231
31/08/2020 800.00p 804.60p 786.00p 793.40p 501697
28/08/2020 800.00p 804.60p 786.00p 793.40p 501697
27/08/2020 777.60p 787.40p 767.00p 785.20p 444571
26/08/2020 808.00p 808.00p 780.79p 785.40p 337098
25/08/2020 805.80p 819.40p 788.00p 789.80p 372822
24/08/2020 814.40p 814.40p 795.80p 805.20p 322931
21/08/2020 804.20p 804.40p 789.00p 803.00p 438050
20/08/2020 795.20p 806.60p 788.20p 791.20p 441926
19/08/2020 797.60p 817.20p 797.60p 811.60p 457722
18/08/2020 812.00p 825.20p 802.20p 817.20p 460610
17/08/2020 838.00p 838.80p 808.20p 811.80p 572423
14/08/2020 825.20p 830.60p 816.00p 827.00p 762589
13/08/2020 815.20p 832.60p 804.00p 832.40p 441409
12/08/2020 818.00p 825.60p 802.80p 820.00p 699549
11/08/2020 803.80p 827.80p 801.60p 807.20p 608535
10/08/2020 802.20p 822.40p 795.40p 806.00p 629581
07/08/2020 785.20p 797.40p 780.80p 795.20p 580939
06/08/2020 806.00p 806.00p 775.60p 789.00p 677907
05/08/2020 780.80p 801.80p 771.40p 799.80p 677897
04/08/2020 755.80p 803.00p 749.20p 782.80p 999605
03/08/2020 767.00p 775.00p 720.80p 755.20p 976946
31/07/2020 772.20p 792.00p 753.00p 781.60p 720369
30/07/2020 772.60p 772.60p 743.60p 764.80p 796315
29/07/2020 815.60p 815.60p 760.20p 765.20p 833771
28/07/2020 811.80p 811.80p 781.80p 800.20p 455645
27/07/2020 790.40p 803.00p 774.40p 786.80p 511580
24/07/2020 801.00p 814.00p 793.80p 800.40p 561412
23/07/2020 809.00p 827.20p 800.80p 813.60p 384803
22/07/2020 822.40p 822.40p 796.00p 815.60p 418956
21/07/2020 808.20p 820.00p 801.00p 814.40p 621976
20/07/2020 794.00p 809.80p 790.60p 805.20p 675975
17/07/2020 842.80p 842.80p 802.40p 809.60p 667884
16/07/2020 823.60p 839.40p 813.20p 832.40p 591462
15/07/2020 830.00p 831.20p 811.20p 827.80p 751589
14/07/2020 823.80p 823.80p 794.80p 821.20p 550211
13/07/2020 824.80p 824.80p 808.20p 814.80p 403430
10/07/2020 770.20p 813.00p 770.20p 813.00p 678572
09/07/2020 823.80p 825.60p 786.40p 789.20p 1041920
08/07/2020 806.20p 812.00p 796.40p 811.60p 621938
07/07/2020 830.00p 830.60p 801.60p 807.60p 579939
06/07/2020 810.60p 844.00p 810.60p 829.00p 718622
03/07/2020 811.60p 815.48p 768.60p 803.20p 841319
02/07/2020 812.60p 839.20p 800.40p 806.00p 795070
01/07/2020 786.20p 809.00p 781.40p 800.60p 958863
30/06/2020 787.20p 798.20p 767.20p 788.60p 910791
29/06/2020 761.80p 780.20p 756.60p 780.20p 782002
26/06/2020 765.00p 784.60p 761.20p 771.40p 684906
25/06/2020 777.40p 777.40p 744.60p 773.60p 751744
24/06/2020 837.00p 837.00p 785.20p 785.20p 1031555
23/06/2020 838.60p 852.60p 825.20p 831.00p 797337
22/06/2020 827.80p 838.20p 818.60p 828.00p 696219
19/06/2020 834.80p 848.80p 813.00p 834.80p 2740177
18/06/2020 803.80p 837.00p 803.80p 822.60p 772939
17/06/2020 818.60p 834.20p 810.40p 823.80p 640239
16/06/2020 832.40p 850.60p 818.40p 826.80p 611606
15/06/2020 786.00p 818.20p 776.20p 816.60p 845909
12/06/2020 790.20p 826.60p 776.60p 803.00p 919865
11/06/2020 815.00p 815.60p 788.40p 800.00p 1109030
10/06/2020 834.00p 857.00p 822.40p 827.80p 1051030
09/06/2020 835.80p 835.80p 800.00p 828.00p 1715114
08/06/2020 832.00p 848.00p 809.60p 818.20p 1462194
05/06/2020 853.60p 855.00p 829.20p 839.80p 871139
04/06/2020 834.80p 848.80p 812.20p 837.80p 1395456
03/06/2020 795.20p 845.00p 791.88p 830.00p 1628533
02/06/2020 750.00p 792.00p 744.60p 782.80p 956724
01/06/2020 750.60p 761.80p 736.88p 747.00p 613300
29/05/2020 760.60p 766.64p 732.00p 740.40p 1504505
28/05/2020 761.80p 788.40p 753.00p 767.20p 1003034
27/05/2020 742.20p 791.49p 736.40p 777.60p 1202139

*Close Price adjusted for both dividends and splits