Hiscox Limited (DI) (HSX) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
05/06/2020 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
26/05/2020 725.00p 757.20p 703.20p 733.60p 961798
25/05/2020 702.40p 716.40p 683.40p 716.40p 1160453
22/05/2020 702.40p 716.40p 683.40p 716.40p 1160453
21/05/2020 710.80p 713.20p 683.20p 705.00p 1063412
20/05/2020 694.60p 713.00p 684.80p 707.00p 1175054
19/05/2020 719.40p 753.00p 699.40p 707.40p 1421805
18/05/2020 713.80p 725.80p 683.20p 709.60p 1624706
15/05/2020 687.80p 705.80p 678.80p 699.80p 1344673
14/05/2020 711.60p 720.20p 662.80p 674.40p 1752857
13/05/2020 720.00p 736.40p 702.20p 716.80p 1589033
12/05/2020 788.20p 788.20p 723.20p 735.60p 2398186
11/05/2020 807.00p 856.40p 779.60p 783.60p 7660406
08/05/2020 774.00p 811.00p 761.00p 801.20p 2868062
07/05/2020 774.00p 811.00p 761.00p 801.20p 2868062
06/05/2020 700.00p 762.43p 650.00p 758.80p 7153855
05/05/2020 680.60p 714.20p 667.48p 692.40p 1252525
04/05/2020 683.00p 685.20p 635.40p 666.40p 1535907
01/05/2020 699.60p 702.40p 684.80p 685.40p 668816
30/04/2020 714.40p 743.56p 700.60p 702.60p 2029591
29/04/2020 726.60p 726.60p 679.00p 706.00p 3563456
28/04/2020 735.00p 745.60p 714.00p 732.60p 2109897
27/04/2020 745.40p 752.00p 720.00p 731.20p 1992116
24/04/2020 734.60p 754.80p 712.60p 742.20p 913903
23/04/2020 791.00p 797.02p 736.40p 750.00p 1546156
22/04/2020 794.60p 834.60p 773.11p 787.40p 1051804
21/04/2020 787.80p 833.80p 781.80p 797.40p 1510445
20/04/2020 857.40p 895.80p 790.80p 790.80p 1312202
17/04/2020 785.00p 860.06p 785.00p 843.00p 1231580
16/04/2020 743.00p 803.00p 708.30p 790.20p 2891391
15/04/2020 841.00p 842.00p 685.20p 730.00p 3788171
14/04/2020 1,036.00p 1,036.00p 834.69p 842.40p 2571098
09/04/2020 963.60p 1,066.00p 957.70p 1,028.50p 1062684
08/04/2020 899.40p 969.20p 884.23p 948.20p 940169
07/04/2020 896.40p 950.00p 874.80p 933.00p 844406
06/04/2020 858.60p 890.00p 839.20p 880.00p 607185
03/04/2020 858.60p 862.60p 824.20p 840.40p 1022054
02/04/2020 888.20p 914.60p 857.80p 862.80p 1067412
01/04/2020 897.20p 916.40p 887.00p 892.80p 1340831
31/03/2020 906.00p 941.00p 888.00p 925.00p 740836
30/03/2020 909.00p 915.00p 881.00p 909.50p 494754
27/03/2020 900.00p 921.50p 895.50p 921.50p 899099
26/03/2020 912.00p 924.50p 877.50p 921.50p 946248
25/03/2020 940.00p 993.00p 895.00p 943.50p 1184745
24/03/2020 998.50p 1,023.00p 941.00p 949.00p 908731
23/03/2020 866.00p 1,011.00p 866.00p 975.00p 1025511
20/03/2020 1,037.00p 1,067.00p 961.50p 1,000.00p 2282834
19/03/2020 780.00p 1,017.00p 654.00p 995.00p 1591298
18/03/2020 980.50p 1,002.00p 752.00p 786.00p 1804502
17/03/2020 1,085.00p 1,089.00p 993.50p 1,005.00p 1600197
16/03/2020 1,047.00p 1,067.00p 971.50p 1,049.00p 1720065
13/03/2020 1,073.00p 1,134.00p 1,064.00p 1,083.00p 1884082
12/03/2020 1,089.00p 1,094.00p 1,011.00p 1,046.00p 1732479
11/03/2020 1,159.00p 1,167.00p 1,124.00p 1,127.00p 682451
10/03/2020 1,137.00p 1,167.00p 1,121.00p 1,143.00p 802965
09/03/2020 1,184.00p 1,184.00p 1,104.00p 1,122.00p 1390284
06/03/2020 1,230.00p 1,236.00p 1,173.61p 1,196.00p 894202
05/03/2020 1,245.00p 1,254.00p 1,213.00p 1,247.00p 964605
04/03/2020 1,211.00p 1,250.50p 1,204.00p 1,235.00p 833831
03/03/2020 1,314.00p 1,314.00p 1,200.00p 1,206.00p 1451878
02/03/2020 1,265.00p 1,333.00p 1,241.00p 1,276.00p 1802552
28/02/2020 1,209.00p 1,246.00p 1,198.00p 1,226.00p 1139860
27/02/2020 1,281.00p 1,286.00p 1,249.00p 1,258.00p 811691
26/02/2020 1,257.00p 1,300.00p 1,247.00p 1,300.00p 746716
25/02/2020 1,301.00p 1,306.01p 1,260.00p 1,263.00p 474496
24/02/2020 1,331.00p 1,331.00p 1,277.00p 1,298.00p 483444
21/02/2020 1,312.00p 1,339.00p 1,312.00p 1,332.00p 354985
20/02/2020 1,319.00p 1,346.00p 1,319.00p 1,331.00p 697948
19/02/2020 1,325.00p 1,340.00p 1,319.00p 1,340.00p 525565
18/02/2020 1,333.00p 1,347.00p 1,320.00p 1,322.00p 330399
17/02/2020 1,356.00p 1,358.00p 1,340.00p 1,340.00p 311423
14/02/2020 1,313.00p 1,353.00p 1,313.00p 1,346.00p 371928
13/02/2020 1,347.00p 1,349.00p 1,325.00p 1,345.00p 629390
12/02/2020 1,331.00p 1,351.25p 1,328.00p 1,347.00p 616834
11/02/2020 1,320.00p 1,351.00p 1,320.00p 1,338.00p 918853
10/02/2020 1,330.00p 1,343.00p 1,330.00p 1,340.00p 393374
07/02/2020 1,330.00p 1,354.00p 1,330.00p 1,336.00p 529215
06/02/2020 1,360.00p 1,360.00p 1,335.00p 1,345.00p 526119
05/02/2020 1,326.00p 1,338.00p 1,317.00p 1,328.00p 428021
04/02/2020 1,336.00p 1,355.00p 1,328.00p 1,332.00p 689720
03/02/2020 1,337.00p 1,337.00p 1,311.00p 1,322.00p 598896
31/01/2020 1,348.00p 1,349.00p 1,308.00p 1,313.00p 643102
30/01/2020 1,352.00p 1,354.00p 1,310.00p 1,317.00p 532286
29/01/2020 1,362.00p 1,363.00p 1,346.00p 1,360.00p 571738
28/01/2020 1,320.00p 1,354.00p 1,319.00p 1,351.00p 536400
27/01/2020 1,308.00p 1,343.00p 1,308.00p 1,323.00p 751061
24/01/2020 1,358.00p 1,358.00p 1,325.00p 1,340.00p 789092
23/01/2020 1,370.00p 1,370.00p 1,326.00p 1,326.00p 555612
22/01/2020 1,344.00p 1,375.00p 1,336.90p 1,368.00p 689171
21/01/2020 1,372.00p 1,372.00p 1,334.00p 1,340.00p 389126
20/01/2020 1,363.00p 1,376.00p 1,353.00p 1,353.00p 297804
17/01/2020 1,350.00p 1,369.00p 1,344.00p 1,369.00p 854776
16/01/2020 1,360.00p 1,361.00p 1,338.00p 1,343.00p 575777
15/01/2020 1,353.00p 1,363.00p 1,331.00p 1,352.00p 987523
14/01/2020 1,313.00p 1,357.00p 1,313.00p 1,354.00p 858957
13/01/2020 1,365.00p 1,365.00p 1,337.00p 1,339.00p 581896
10/01/2020 1,404.00p 1,410.00p 1,340.00p 1,340.00p 631437
09/01/2020 1,370.00p 1,399.00p 1,370.00p 1,373.00p 664213
08/01/2020 1,372.00p 1,375.00p 1,354.00p 1,371.00p 553901
07/01/2020 1,392.00p 1,409.00p 1,384.00p 1,384.00p 577095
06/01/2020 1,449.00p 1,449.00p 1,373.00p 1,384.00p 695302
03/01/2020 1,439.00p 1,439.00p 1,420.00p 1,428.00p 371717
02/01/2020 1,428.00p 1,435.00p 1,422.00p 1,431.00p 437534
31/12/2019 1,417.00p 1,434.00p 1,416.00p 1,424.00p 227276
30/12/2019 1,416.00p 1,431.00p 1,416.00p 1,424.00p 260787
27/12/2019 1,441.00p 1,443.00p 1,422.00p 1,430.00p 648422
24/12/2019 1,410.00p 1,441.00p 1,399.00p 1,439.00p 230831
23/12/2019 1,414.00p 1,430.00p 1,393.00p 1,424.00p 794465
20/12/2019 1,379.00p 1,419.00p 1,379.00p 1,419.00p 5673415
19/12/2019 1,420.00p 1,420.00p 1,374.00p 1,385.00p 843386
18/12/2019 1,404.00p 1,417.00p 1,392.00p 1,400.00p 724028
17/12/2019 1,418.00p 1,418.00p 1,377.00p 1,392.00p 683976
16/12/2019 1,380.00p 1,405.00p 1,367.00p 1,398.00p 1250083
13/12/2019 1,342.00p 1,385.00p 1,327.00p 1,370.00p 1035271
12/12/2019 1,326.00p 1,346.00p 1,316.00p 1,344.00p 695825
11/12/2019 1,340.00p 1,356.00p 1,323.00p 1,323.00p 1012693
10/12/2019 1,384.00p 1,384.00p 1,349.00p 1,353.00p 1075666
09/12/2019 1,339.00p 1,364.00p 1,339.00p 1,363.00p 622495
06/12/2019 1,360.00p 1,370.00p 1,348.00p 1,364.00p 625395
05/12/2019 1,338.00p 1,356.00p 1,329.61p 1,355.00p 1422414
04/12/2019 1,354.00p 1,354.00p 1,319.00p 1,340.00p 950678
03/12/2019 1,338.00p 1,365.00p 1,321.00p 1,350.00p 1102354
02/12/2019 1,354.00p 1,366.00p 1,308.00p 1,347.00p 1479827
29/11/2019 1,347.00p 1,381.00p 1,347.00p 1,363.00p 793961
28/11/2019 1,371.00p 1,371.00p 1,351.00p 1,361.00p 670489
27/11/2019 1,330.00p 1,366.00p 1,318.00p 1,362.00p 1497876
26/11/2019 1,299.00p 1,320.00p 1,275.00p 1,320.00p 1281285
25/11/2019 1,264.00p 1,284.00p 1,264.00p 1,269.00p 678244
22/11/2019 1,280.00p 1,300.00p 1,267.00p 1,271.00p 873680
21/11/2019 1,252.00p 1,279.00p 1,241.00p 1,275.00p 1246006
20/11/2019 1,252.00p 1,269.68p 1,236.00p 1,256.00p 671179
19/11/2019 1,243.00p 1,275.00p 1,227.00p 1,261.00p 1385544
18/11/2019 1,254.00p 1,283.00p 1,235.00p 1,235.00p 1458612
15/11/2019 1,300.00p 1,300.00p 1,230.00p 1,249.00p 2088061
14/11/2019 1,244.00p 1,301.00p 1,242.00p 1,282.00p 1544203
13/11/2019 1,221.00p 1,249.00p 1,212.00p 1,249.00p 1455203
12/11/2019 1,212.00p 1,220.00p 1,199.00p 1,220.00p 1701480
11/11/2019 1,275.00p 1,284.29p 1,213.00p 1,213.00p 1360165
08/11/2019 1,261.00p 1,292.00p 1,223.00p 1,269.00p 2095465
07/11/2019 1,362.00p 1,368.00p 1,140.00p 1,254.00p 4921351
06/11/2019 1,425.00p 1,425.00p 1,387.00p 1,389.00p 821776
05/11/2019 1,448.00p 1,448.00p 1,392.00p 1,421.00p 1013383
04/11/2019 1,494.00p 1,494.00p 1,416.00p 1,440.00p 936984
01/11/2019 1,493.00p 1,501.00p 1,471.00p 1,475.00p 396781
31/10/2019 1,514.00p 1,514.00p 1,479.00p 1,489.00p 541394
30/10/2019 1,488.00p 1,494.00p 1,470.00p 1,491.00p 487711
29/10/2019 1,485.00p 1,498.00p 1,470.00p 1,486.00p 987191
28/10/2019 1,516.00p 1,524.00p 1,478.00p 1,483.00p 793829
25/10/2019 1,497.00p 1,518.00p 1,495.00p 1,509.00p 846420
24/10/2019 1,475.00p 1,518.00p 1,475.00p 1,504.00p 2974635
23/10/2019 1,520.00p 1,525.00p 1,479.00p 1,480.00p 924410
22/10/2019 1,560.00p 1,560.00p 1,522.00p 1,524.00p 371619
21/10/2019 1,548.00p 1,552.00p 1,527.00p 1,532.00p 514370
18/10/2019 1,541.00p 1,558.00p 1,532.00p 1,544.00p 517813
17/10/2019 1,543.00p 1,558.00p 1,520.00p 1,541.00p 828715
16/10/2019 1,592.00p 1,604.00p 1,515.00p 1,518.00p 1296774
15/10/2019 1,582.00p 1,601.00p 1,573.00p 1,601.00p 555211
14/10/2019 1,616.00p 1,616.00p 1,558.00p 1,566.00p 508963
11/10/2019 1,578.00p 1,613.00p 1,578.00p 1,604.00p 758116
10/10/2019 1,601.00p 1,620.00p 1,585.00p 1,596.00p 509423
09/10/2019 1,611.00p 1,615.00p 1,597.00p 1,604.00p 412109
08/10/2019 1,624.00p 1,624.00p 1,601.00p 1,604.00p 479073
07/10/2019 1,570.00p 1,603.00p 1,566.00p 1,603.00p 572355
04/10/2019 1,560.00p 1,574.00p 1,548.00p 1,572.00p 492390
03/10/2019 1,568.00p 1,599.00p 1,549.00p 1,563.00p 708421
02/10/2019 1,650.00p 1,650.00p 1,599.00p 1,599.00p 586351
01/10/2019 1,671.00p 1,671.00p 1,639.00p 1,655.00p 393947
30/09/2019 1,647.00p 1,669.00p 1,643.00p 1,660.00p 499722
27/09/2019 1,670.00p 1,670.00p 1,643.00p 1,653.00p 518926
26/09/2019 1,618.00p 1,649.00p 1,618.00p 1,640.00p 411877
25/09/2019 1,624.00p 1,624.00p 1,600.00p 1,623.00p 378811
24/09/2019 1,635.00p 1,635.00p 1,609.00p 1,633.00p 724636
23/09/2019 1,648.00p 1,648.00p 1,623.00p 1,625.00p 485284
20/09/2019 1,654.00p 1,664.00p 1,630.00p 1,643.00p 1256555
19/09/2019 1,634.00p 1,660.00p 1,633.00p 1,657.00p 561112
18/09/2019 1,653.00p 1,653.00p 1,633.00p 1,640.00p 677917
17/09/2019 1,637.00p 1,650.00p 1,616.00p 1,650.00p 607696
16/09/2019 1,638.00p 1,652.50p 1,625.50p 1,646.00p 752948
13/09/2019 1,615.00p 1,652.00p 1,611.00p 1,652.00p 429594
12/09/2019 1,605.00p 1,621.00p 1,594.00p 1,616.00p 570842
11/09/2019 1,567.00p 1,598.00p 1,558.00p 1,595.00p 757449
10/09/2019 1,549.00p 1,564.00p 1,549.00p 1,559.00p 569732
09/09/2019 1,565.00p 1,572.50p 1,554.00p 1,563.00p 561874
06/09/2019 1,568.00p 1,569.00p 1,545.00p 1,550.00p 574348
05/09/2019 1,575.00p 1,575.00p 1,548.00p 1,560.00p 791150
04/09/2019 1,570.00p 1,572.00p 1,545.00p 1,554.00p 1042897
03/09/2019 1,562.00p 1,569.00p 1,550.00p 1,560.00p 527108
02/09/2019 1,546.00p 1,569.00p 1,543.00p 1,559.00p 385032
30/08/2019 1,559.00p 1,562.00p 1,546.00p 1,550.00p 508579
29/08/2019 1,544.00p 1,562.00p 1,543.96p 1,554.00p 567615
28/08/2019 1,582.00p 1,584.00p 1,544.00p 1,553.00p 583587
27/08/2019 1,585.00p 1,594.00p 1,575.00p 1,585.00p 642288
23/08/2019 1,589.00p 1,597.00p 1,579.00p 1,580.00p 375834

*Close Price adjusted for both dividends and splits