1,156.00p-9.00 (-0.77%)21 Mar 2025, 16:52
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Hiscox LTD Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 21, 20251159.00p1180.00p1156.00p1156.00p1,992,577
Mar 20, 20251163.00p1170.00p1150.00p1165.00p845,795
Mar 19, 20251137.00p1158.00p1137.00p1158.00p720,442
Mar 18, 20251131.00p1147.00p1131.00p1137.00p536,712
Mar 17, 20251120.00p1133.00p1117.00p1132.00p485,138
Mar 14, 20251102.00p1120.00p1099.00p1117.00p622,347
Mar 13, 20251149.00p1150.00p1099.00p1103.00p1,038,313
Mar 12, 20251125.00p1149.00p1125.00p1149.00p725,306
Mar 11, 20251145.00p1151.00p1115.00p1126.00p871,689
Mar 10, 20251159.00p1166.00p1147.26p1153.00p641,558
Mar 7, 20251140.00p1164.00p1138.00p1154.00p581,026
Mar 6, 20251186.00p1194.00p1156.00p1157.00p1,436,904
Mar 5, 20251180.00p1200.40p1180.00p1180.00p1,306,292
Mar 4, 20251196.00p1205.00p1162.00p1172.00p1,045,080
Mar 3, 20251178.00p1198.00p1161.00p1198.00p811,772
Feb 28, 20251157.00p1193.00p1156.80p1186.00p2,232,791
Feb 27, 20251170.00p1195.00p1104.00p1169.00p1,576,270
Feb 26, 20251070.00p1125.00p1070.00p1119.00p1,805,222
Feb 25, 20251041.00p1070.00p1039.00p1066.00p994,479
Feb 24, 20251058.00p1058.00p1039.00p1048.00p1,765,962
Feb 21, 20251031.00p1044.00p1031.00p1044.00p885,711
Feb 20, 20251052.00p1066.00p1030.00p1035.00p756,168
Feb 19, 20251069.00p1071.00p1032.00p1039.00p877,525
Feb 18, 20251083.00p1088.00p1066.00p1067.00p405,376
Feb 17, 20251067.00p1084.00p1064.00p1084.00p329,378
Feb 14, 20251075.00p1080.00p1064.00p1070.00p586,273
Feb 13, 20251095.00p1100.00p1057.00p1070.00p1,019,671
Feb 12, 20251075.00p1087.00p1074.00p1085.00p276,364
Feb 11, 20251087.00p1095.00p1079.00p1080.00p291,799
Feb 10, 20251089.00p1101.00p1088.00p1092.00p642,210
Feb 7, 20251092.00p1100.00p1087.00p1089.00p314,114
Feb 6, 20251086.00p1102.00p1083.00p1097.00p384,227
Feb 5, 20251069.00p1078.00p1069.00p1077.00p352,186
Feb 4, 20251074.00p1082.00p1069.00p1080.00p598,710
Feb 3, 20251082.00p1088.00p1068.00p1075.00p1,273,762
Jan 31, 20251089.00p1099.00p1089.00p1093.00p411,050
Jan 30, 20251093.00p1106.00p1088.00p1091.00p862,255
Jan 29, 20251078.00p1097.00p1074.00p1090.00p649,238
Jan 28, 20251079.00p1090.00p1073.00p1074.00p1,356,449
Jan 27, 20251068.00p1085.00p1060.00p1084.00p458,349
Jan 24, 20251084.00p1090.00p1064.00p1066.00p555,117
Jan 23, 20251100.00p1100.00p1081.00p1088.00p1,578,687
Jan 22, 20251089.00p1103.00p1087.00p1088.00p666,831
Jan 21, 20251087.00p1097.00p1078.00p1089.00p390,567
Jan 20, 20251100.00p1109.00p1080.00p1080.00p717,242
Jan 17, 20251081.00p1112.00p1079.00p1104.00p1,075,884
Jan 16, 20251054.00p1079.00p1049.00p1077.00p764,707
Jan 15, 20251042.00p1050.00p1036.00p1048.00p1,449,243
Jan 14, 20251037.00p1045.00p1022.00p1035.00p1,586,449
Jan 13, 20251040.00p1040.00p1024.00p1035.00p1,070,583
Showing 1 to 50 of 253
March
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
25
26
27
28
29
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
4
5
6
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
March
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
23
24
25
26
27
28
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
4
5
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00