1. Share Prices

  2. Hiscox LTD (HSX)

1,260.00p-9.00 (-0.71%)05 Aug 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
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
Jun 27, 20251255.00p1276.00p1255.00p1276.00p353,830
Jun 26, 20251270.00p1276.00p1259.00p1275.00p732,138
Jun 25, 20251272.00p1273.00p1261.00p1268.00p891,918
Jun 24, 20251279.00p1282.00p1266.00p1272.00p1,304,149
Jun 23, 20251251.00p1272.00p1251.00p1264.00p6,958,358
Jun 20, 20251306.00p1313.00p1269.00p1269.00p2,692,006
Jun 19, 20251274.00p1275.00p1257.00p1262.00p614,854
Jun 18, 20251281.00p1287.00p1269.00p1274.00p470,566
Jun 17, 20251281.00p1284.00p1271.00p1274.00p1,778,442
Jun 16, 20251282.00p1291.00p1273.44p1287.00p460,591
Jun 13, 20251280.00p1290.00p1275.85p1279.00p776,528
Jun 12, 20251296.00p1306.00p1277.00p1292.00p589,623
Jun 11, 20251304.00p1330.20p1304.00p1308.00p1,252,836
Jun 10, 20251329.00p1335.00p1311.00p1318.00p545,361
Jun 9, 20251356.00p1356.00p1318.00p1318.00p773,862
Jun 6, 20251323.00p1360.00p1320.00p1351.00p816,928
Jun 5, 20251309.00p1326.00p1303.00p1326.00p967,087
Jun 4, 20251283.00p1310.00p1283.00p1310.00p2,397,605
Jun 3, 20251296.00p1296.00p1268.00p1277.00p1,049,875
Jun 2, 20251261.00p1293.20p1259.00p1271.00p937,703
May 30, 20251277.00p1303.00p1260.95p1261.00p1,392,477
May 29, 20251260.00p1262.00p1248.00p1253.00p343,787
May 28, 20251260.00p1264.00p1247.00p1250.00p612,306
May 27, 20251267.00p1268.00p1254.00p1258.00p1,860,063
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,295.0012.22
Oxford Nanopore Technologies PLC212.607.16
Close Brothers Group PLC525.506.94
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC205.00-16.67
Raspberry Pi Holdings PLC399.00-5.14
Senior PLC180.20-3.74
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Ocado Group PLC339.90-2.64