Shares Magazine
1,320.00p+6.00 (+0.46%)15 Aug 2025, 16:35
Hiscox LTD Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 15, 2025 | 1340.00p | 1340.00p | 1314.00p | 1320.00p | 1,046,571 |
| Aug 14, 2025 | 1330.00p | 1330.00p | 1307.00p | 1314.00p | 679,749 |
| Aug 13, 2025 | 1335.00p | 1337.00p | 1305.00p | 1322.00p | 646,553 |
| Aug 12, 2025 | 1342.00p | 1350.00p | 1324.00p | 1333.00p | 751,414 |
| Aug 11, 2025 | 1355.00p | 1367.00p | 1339.00p | 1339.00p | 7,090,649 |
| Aug 8, 2025 | 1344.00p | 1374.00p | 1338.00p | 1353.00p | 8,106,995 |
| Aug 7, 2025 | 1382.00p | 1382.00p | 1326.00p | 1344.00p | 1,052,721 |
| Aug 6, 2025 | 1454.00p | 1454.00p | 1343.00p | 1379.00p | 3,353,317 |
| Aug 5, 2025 | 1274.00p | 1284.00p | 1260.00p | 1260.00p | 790,375 |
| Aug 4, 2025 | 1246.00p | 1277.20p | 1246.00p | 1269.00p | 632,390 |
| Aug 1, 2025 | 1268.00p | 1287.00p | 1258.00p | 1268.00p | 516,186 |
| Jul 31, 2025 | 1287.00p | 1300.00p | 1272.00p | 1292.00p | 779,565 |
| Jul 30, 2025 | 1305.00p | 1305.00p | 1270.65p | 1281.00p | 563,219 |
| Jul 29, 2025 | 1292.00p | 1306.00p | 1290.00p | 1302.00p | 665,253 |
| Jul 28, 2025 | 1317.00p | 1320.00p | 1291.00p | 1291.00p | 444,400 |
| Jul 25, 2025 | 1305.00p | 1312.00p | 1286.00p | 1308.00p | 555,633 |
| Jul 24, 2025 | 1303.00p | 1314.00p | 1290.00p | 1296.00p | 847,816 |
| Jul 23, 2025 | 1309.00p | 1319.09p | 1296.00p | 1296.00p | 896,613 |
| Jul 22, 2025 | 1292.00p | 1309.00p | 1284.00p | 1305.00p | 834,855 |
| Jul 21, 2025 | 1290.00p | 1306.00p | 1281.00p | 1300.00p | 924,041 |
| Jul 18, 2025 | 1286.00p | 1290.00p | 1273.00p | 1286.00p | 828,168 |
| Jul 17, 2025 | 1284.00p | 1284.00p | 1265.42p | 1280.00p | 874,794 |
| Jul 16, 2025 | 1254.00p | 1279.00p | 1249.00p | 1274.00p | 776,490 |
| Jul 15, 2025 | 1267.00p | 1267.00p | 1241.00p | 1242.00p | 535,942 |
| Jul 14, 2025 | 1227.00p | 1250.00p | 1224.83p | 1250.00p | 476,545 |
| Jul 11, 2025 | 1230.00p | 1241.00p | 1227.00p | 1234.00p | 912,308 |
| Jul 10, 2025 | 1256.00p | 1256.00p | 1224.00p | 1227.00p | 872,091 |
| Jul 9, 2025 | 1243.00p | 1249.00p | 1237.00p | 1249.00p | 690,936 |
| Jul 8, 2025 | 1241.00p | 1249.00p | 1237.00p | 1241.00p | 2,144,868 |
| Jul 7, 2025 | 1249.00p | 1278.00p | 1246.00p | 1246.00p | 510,568 |
| Jul 4, 2025 | 1248.00p | 1253.00p | 1240.00p | 1251.00p | 757,050 |
| Jul 3, 2025 | 1232.00p | 1261.00p | 1232.00p | 1256.00p | 739,726 |
| Jul 2, 2025 | 1265.00p | 1267.00p | 1217.00p | 1233.00p | 1,303,329 |
| Jul 1, 2025 | 1283.00p | 1283.00p | 1239.00p | 1247.00p | 716,702 |
| Jun 30, 2025 | 1274.00p | 1279.00p | 1254.62p | 1255.00p | 814,480 |
| Jun 27, 2025 | 1255.00p | 1276.00p | 1255.00p | 1276.00p | 353,830 |
| Jun 26, 2025 | 1270.00p | 1276.00p | 1259.00p | 1275.00p | 732,138 |
| Jun 25, 2025 | 1272.00p | 1273.00p | 1261.00p | 1268.00p | 891,918 |
| Jun 24, 2025 | 1279.00p | 1282.00p | 1266.00p | 1272.00p | 1,304,149 |
| Jun 23, 2025 | 1251.00p | 1272.00p | 1251.00p | 1264.00p | 6,958,358 |
| Jun 20, 2025 | 1306.00p | 1313.00p | 1269.00p | 1269.00p | 2,692,006 |
| Jun 19, 2025 | 1274.00p | 1275.00p | 1257.00p | 1262.00p | 614,854 |
| Jun 18, 2025 | 1281.00p | 1287.00p | 1269.00p | 1274.00p | 470,566 |
| Jun 17, 2025 | 1281.00p | 1284.00p | 1271.00p | 1274.00p | 1,778,442 |
| Jun 16, 2025 | 1282.00p | 1291.00p | 1273.44p | 1287.00p | 460,591 |
| Jun 13, 2025 | 1280.00p | 1290.00p | 1275.85p | 1279.00p | 776,528 |
| Jun 12, 2025 | 1296.00p | 1306.00p | 1277.00p | 1292.00p | 589,623 |
| Jun 11, 2025 | 1304.00p | 1330.20p | 1304.00p | 1308.00p | 1,252,836 |
| Jun 10, 2025 | 1329.00p | 1335.00p | 1311.00p | 1318.00p | 545,361 |
| Jun 9, 2025 | 1356.00p | 1356.00p | 1318.00p | 1318.00p | 773,862 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Bytes Technology Group PLC | 389.80 | 7.86 |
| Wizz Air Holdings PLC | 1,395.00 | 4.18 |
| Ocean Wilsons (Holdings) LD | 1,175.00 | 3.07 |
| Metro Bank Holdings PLC | 113.60 | 2.90 |
| Auction Technology Group PLC | 342.50 | 2.24 |
| Anglo American PLC | 2,170.00 | 2.21 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Standard Chartered PLC | 1,305.50 | -7.21 |
| Avon Technologies PLC | 1,990.00 | -3.16 |
| Ocado Group PLC | 359.90 | -2.99 |
| Lion Finance Group PLC | 7,730.00 | -2.64 |
| Frasers Group PLC | 682.00 | -2.64 |
| Tbc Bank Group PLC | 4,570.00 | -2.56 |
Risers/fallers data from previous trading day.