1. Share Prices

  2. Hiscox LTD (HSX)

1,402.00p+13.00 (+0.94%)16 Dec 2025, 18:05
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
Dec 16, 20251392.00p1410.00p1392.00p1402.00p1,402,562
Dec 15, 20251359.00p1391.00p1356.00p1389.00p1,615,754
Dec 12, 20251347.00p1360.00p1344.00p1349.00p693,045
Dec 11, 20251324.00p1339.00p1312.00p1339.00p1,740,046
Dec 10, 20251288.00p1320.00p1288.00p1317.00p608,119
Dec 9, 20251313.00p1326.00p1311.00p1315.00p1,460,049
Dec 8, 20251312.00p1321.00p1306.00p1312.00p1,041,574
Dec 5, 20251319.00p1324.00p1306.00p1313.00p777,112
Dec 4, 20251313.00p1325.00p1304.00p1323.00p803,632
Dec 3, 20251327.00p1333.00p1301.00p1308.00p1,893,482
Dec 2, 20251331.00p1331.00p1313.00p1324.00p846,604
Dec 1, 20251337.00p1340.00p1325.00p1326.00p3,063,324
Nov 28, 20251346.00p1350.00p1333.00p1340.00p713,601
Nov 27, 20251338.00p1346.21p1326.00p1342.00p564,213
Nov 26, 20251322.00p1333.00p1319.50p1328.00p4,875,219
Nov 25, 20251311.00p1327.00p1293.00p1322.00p1,550,917
Nov 24, 20251333.00p1333.16p1318.00p1321.00p1,470,663
Nov 21, 20251314.00p1338.00p1311.00p1328.00p787,546
Nov 20, 20251336.00p1339.00p1320.00p1323.00p2,283,035
Nov 19, 20251342.00p1347.00p1327.00p1329.00p1,445,121
Nov 18, 20251344.00p1344.00p1328.00p1342.00p843,883
Nov 17, 20251365.00p1366.00p1349.00p1355.00p1,069,945
Nov 14, 20251359.00p1367.00p1351.00p1361.00p1,264,498
Nov 13, 20251365.00p1386.00p1362.00p1367.00p739,307
Nov 12, 20251368.00p1379.00p1353.42p1357.00p1,336,032
Nov 11, 20251381.00p1396.00p1378.00p1396.00p1,018,476
Nov 10, 20251387.00p1387.00p1370.00p1379.00p1,160,586
Nov 7, 20251365.00p1379.00p1356.00p1374.00p1,025,530
Nov 6, 20251357.00p1359.00p1323.00p1354.00p1,592,669
Nov 5, 20251359.00p1382.00p1354.00p1374.00p2,077,838
Nov 4, 20251357.00p1359.00p1336.00p1358.00p2,028,080
Nov 3, 20251376.00p1384.00p1364.00p1364.00p621,981
Oct 31, 20251402.00p1410.00p1371.00p1375.00p1,065,115
Oct 30, 20251389.00p1411.00p1381.00p1404.00p1,050,861
Oct 29, 20251386.00p1404.00p1374.00p1384.00p1,023,245
Oct 28, 20251402.00p1404.60p1383.33p1389.00p626,660
Oct 27, 20251382.00p1402.00p1382.00p1399.00p695,728
Oct 24, 20251384.00p1388.00p1372.00p1380.00p788,393
Oct 23, 20251352.00p1378.00p1352.00p1376.00p1,356,700
Oct 22, 20251368.00p1373.00p1343.00p1365.00p1,508,856
Oct 21, 20251328.00p1362.00p1328.00p1357.00p924,601
Oct 20, 20251342.00p1352.00p1334.00p1343.00p1,778,368
Oct 17, 20251348.00p1355.00p1331.00p1338.00p1,953,616
Oct 16, 20251381.00p1386.00p1359.00p1371.00p528,088
Oct 15, 20251413.00p1413.00p1376.00p1378.00p751,638
Oct 14, 20251400.00p1411.00p1396.00p1404.00p709,452
Oct 13, 20251404.00p1406.00p1389.00p1399.00p1,209,283
Oct 10, 20251413.00p1416.00p1397.00p1398.00p636,680
Oct 9, 20251416.00p1419.00p1396.00p1407.00p1,401,314
Oct 8, 20251396.00p1411.00p1394.00p1407.00p817,286
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ig Group Holdings PLC1,265.008.49
B&M European Value Retail S.A.169.603.60
Greggs PLC1,720.003.49
Easyjet PLC512.803.20
Endeavour Mining PLC3,708.002.94
Jd Sports Fashion PLC83.182.64

Fallers

CompanyPrice% Chg
Goodwin PLC19,000.00-12.04
Ceres Power Holdings PLC234.20-12.02
Babcock International Group PLC1,214.00-3.57
BP PLC422.50-3.42
Informa PLC864.00-3.03
Metlen Energy & Metals PLC40.30-2.77
Risers/fallers data from previous trading day. Today's data available from 8:15am.