1. Share Prices

  2. Hiscox LTD (HSX)

1,286.00p-8.00 (-0.62%)09 Sep 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Hiscox LTD Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 8, 20251291.00p1295.00p1281.00p1294.00p551,482
Sep 5, 20251295.00p1304.00p1284.00p1284.00p510,741
Sep 4, 20251267.00p1307.00p1267.00p1294.00p823,452
Sep 3, 20251274.00p1287.00p1257.18p1273.00p1,004,338
Sep 2, 20251298.00p1306.00p1278.00p1283.00p649,780
Sep 1, 20251309.00p1312.00p1290.00p1298.00p669,012
Aug 29, 20251318.00p1318.00p1305.00p1305.00p976,041
Aug 28, 20251334.00p1337.00p1313.00p1317.00p439,539
Aug 27, 20251320.00p1333.50p1318.00p1333.00p477,156
Aug 26, 20251328.00p1339.00p1313.00p1324.00p1,409,362
Aug 22, 20251336.00p1350.00p1332.00p1338.00p380,472
Aug 21, 20251349.00p1349.00p1331.00p1342.00p2,380,729
Aug 20, 20251320.00p1343.00p1318.00p1340.00p3,138,264
Aug 19, 20251322.00p1326.00p1315.00p1320.00p3,203,295
Aug 18, 20251310.00p1329.00p1310.00p1317.00p3,108,094
Aug 15, 20251340.00p1340.00p1314.00p1320.00p1,046,571
Aug 14, 20251330.00p1330.00p1307.00p1314.00p679,749
Aug 13, 20251335.00p1337.00p1305.00p1322.00p646,553
Aug 12, 20251342.00p1350.00p1324.00p1333.00p751,414
Aug 11, 20251355.00p1367.00p1339.00p1339.00p7,090,649
Aug 8, 20251344.00p1374.00p1338.00p1353.00p8,106,995
Aug 7, 20251382.00p1382.00p1326.00p1344.00p1,052,721
Aug 6, 20251454.00p1454.00p1343.00p1379.00p3,353,317
Aug 5, 20251274.00p1284.00p1260.00p1260.00p790,375
Aug 4, 20251246.00p1277.20p1246.00p1269.00p632,390
Aug 1, 20251268.00p1287.00p1258.00p1268.00p516,186
Jul 31, 20251287.00p1300.00p1272.00p1292.00p779,565
Jul 30, 20251305.00p1305.00p1270.65p1281.00p563,219
Jul 29, 20251292.00p1306.00p1290.00p1302.00p665,253
Jul 28, 20251317.00p1320.00p1291.00p1291.00p444,400
Jul 25, 20251305.00p1312.00p1286.00p1308.00p555,633
Jul 24, 20251303.00p1314.00p1290.00p1296.00p847,816
Jul 23, 20251309.00p1319.09p1296.00p1296.00p896,613
Jul 22, 20251292.00p1309.00p1284.00p1305.00p834,855
Jul 21, 20251290.00p1306.00p1281.00p1300.00p924,041
Jul 18, 20251286.00p1290.00p1273.00p1286.00p828,168
Jul 17, 20251284.00p1284.00p1265.42p1280.00p874,794
Jul 16, 20251254.00p1279.00p1249.00p1274.00p776,490
Jul 15, 20251267.00p1267.00p1241.00p1242.00p535,942
Jul 14, 20251227.00p1250.00p1224.83p1250.00p476,545
Jul 11, 20251230.00p1241.00p1227.00p1234.00p912,308
Jul 10, 20251256.00p1256.00p1224.00p1227.00p872,091
Jul 9, 20251243.00p1249.00p1237.00p1249.00p690,936
Jul 8, 20251241.00p1249.00p1237.00p1241.00p2,144,868
Jul 7, 20251249.00p1278.00p1246.00p1246.00p510,568
Jul 4, 20251248.00p1253.00p1240.00p1251.00p757,050
Jul 3, 20251232.00p1261.00p1232.00p1256.00p739,726
Jul 2, 20251265.00p1267.00p1217.00p1233.00p1,303,329
Jul 1, 20251283.00p1283.00p1239.00p1247.00p716,702
Jun 30, 20251274.00p1279.00p1254.62p1255.00p814,480
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,490.009.07
Diversified Energy Company PLC1,166.005.52
Glencore PLC301.655.29
Goodwin PLC11,100.004.72
Lion Finance Group PLC7,575.004.12
Computacenter PLC2,414.003.78

Fallers

CompanyPrice% Chg
Dunelm Group PLC1,117.00-9.99
Burberry Group PLC1,167.00-8.25
Rhi Magnesita N.V.2,095.00-5.20
London Stock Exchange Group PLC8,826.00-4.69
Vistry Group PLC603.80-4.61
Gamma Communications PLC1,024.00-3.76