1. Share Prices

  2. Hiscox LTD (HSX)

1,161.00p-6.00 (-0.51%)20 May 2024, 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
May 17, 20241176.00p1188.22p1165.00p1167.00p668,193
May 16, 20241181.00p1188.00p1166.00p1182.00p457,949
May 15, 20241166.00p1180.00p1159.00p1161.00p427,530
May 14, 20241190.00p1190.00p1151.00p1164.00p521,317
May 13, 20241209.00p1209.00p1163.00p1163.00p3,330,028
May 10, 20241168.00p1191.50p1168.00p1181.00p482,545
May 9, 20241171.00p1175.00p1149.00p1166.00p397,511
May 8, 20241148.00p1174.00p1144.00p1170.00p625,710
May 7, 20241125.00p1150.00p1124.00p1150.00p806,895
May 3, 20241174.00p1175.00p1114.00p1114.00p902,573
May 2, 20241211.00p1277.85p1150.00p1175.00p1,357,540
May 1, 20241207.00p1236.00p1207.00p1217.00p1,560,959
Apr 30, 20241230.00p1243.00p1230.00p1230.00p810,723
Apr 29, 20241211.00p1233.00p1201.00p1226.00p744,835
Apr 26, 20241207.00p1218.00p1205.00p1209.00p744,514
Apr 25, 20241195.00p1212.00p1195.00p1203.00p790,695
Apr 24, 20241186.00p1218.00p1186.00p1202.00p1,635,323
Apr 23, 20241200.00p1217.00p1189.00p1215.00p1,313,138
Apr 22, 20241185.00p1193.00p1180.00p1186.00p718,607
Apr 19, 20241144.00p1175.00p1144.00p1174.00p3,315,562
Apr 18, 20241137.00p1172.00p1137.00p1172.00p810,751
Apr 17, 20241165.00p1181.00p1150.00p1150.00p1,568,291
Apr 16, 20241175.00p1190.00p1165.00p1169.00p486,801
Apr 15, 20241142.00p1198.00p1142.00p1192.00p548,911
Apr 12, 20241182.00p1189.00p1165.00p1169.00p860,867
Apr 11, 20241146.00p1181.00p1146.00p1180.00p2,216,582
Apr 10, 20241197.00p1197.00p1161.00p1174.00p2,007,317
Apr 9, 20241163.00p1196.00p1163.00p1169.00p1,929,869
Apr 8, 20241169.00p1198.00p1169.00p1189.00p1,141,522
Apr 5, 20241181.00p1201.00p1181.00p1197.00p1,174,748
Apr 4, 20241249.00p1249.00p1203.00p1203.00p1,053,122
Apr 3, 20241250.00p1250.00p1220.00p1220.00p1,176,936
Apr 2, 20241237.00p1251.00p1228.00p1234.00p816,456
Mar 28, 20241209.00p1249.00p1209.00p1240.00p684,118
Mar 27, 20241248.00p1248.00p1225.00p1236.00p910,543
Mar 26, 20241219.00p1227.00p1215.00p1225.00p1,378,594
Mar 25, 20241206.00p1231.00p1205.41p1224.00p845,877
Mar 22, 20241221.00p1239.00p1221.00p1234.00p625,104
Mar 21, 20241227.00p1239.00p1215.00p1236.00p2,160,661
Mar 20, 20241220.00p1227.00p1216.00p1218.00p2,304,424
Mar 19, 20241198.00p1237.00p1198.00p1224.00p1,048,725
Mar 18, 20241222.00p1227.00p1213.99p1227.00p573,207
Mar 15, 20241200.00p1222.00p1200.00p1219.00p934,889
Mar 14, 20241222.00p1222.00p1197.00p1210.00p798,508
Mar 13, 20241183.00p1217.00p1183.00p1202.00p712,044
Mar 12, 20241202.00p1214.00p1196.00p1212.00p769,962
Mar 11, 20241189.00p1201.00p1184.00p1193.00p485,209
Mar 8, 20241190.00p1191.00p1175.60p1190.00p1,981,412
Mar 7, 20241210.00p1212.00p1187.00p1189.00p1,845,600
Mar 6, 20241185.00p1203.00p1172.66p1193.00p1,777,313
123456
Showing 1 to 50 of 252

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:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Kainos Group PLC1,246.0017.33
W.A.G Payment Solutions PLC74.6010.68
Syncona Limited114.806.69
Carnival PLC1,141.505.84
Dunelm Group PLC1,067.005.43
Auction Technology Group PLC614.005.14