Shares Magazine
1,129.00p+20.00 (+1.80%)02 May 2025, 17:25
Hiscox LTD Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 1108.00p | 1136.00p | 1104.00p | 1129.00p | 1,668,159 |
| May 1, 2025 | 1080.00p | 1109.00p | 1079.00p | 1109.00p | 1,233,328 |
| Apr 30, 2025 | 1100.00p | 1109.00p | 1079.00p | 1099.00p | 1,512,684 |
| Apr 29, 2025 | 1093.00p | 1097.00p | 1059.00p | 1093.00p | 1,858,654 |
| Apr 28, 2025 | 1109.00p | 1113.00p | 1097.00p | 1098.00p | 3,258,113 |
| Apr 25, 2025 | 1131.00p | 1132.20p | 1104.00p | 1104.00p | 1,145,236 |
| Apr 24, 2025 | 1145.00p | 1160.00p | 1125.00p | 1126.00p | 827,297 |
| Apr 23, 2025 | 1190.00p | 1193.00p | 1163.00p | 1163.00p | 906,406 |
| Apr 22, 2025 | 1168.00p | 1177.00p | 1162.00p | 1171.00p | 424,669 |
| Apr 17, 2025 | 1156.00p | 1173.00p | 1149.00p | 1171.00p | 635,632 |
| Apr 16, 2025 | 1159.00p | 1168.00p | 1152.00p | 1162.00p | 2,761,029 |
| Apr 15, 2025 | 1152.00p | 1168.00p | 1144.00p | 1158.00p | 1,094,069 |
| Apr 14, 2025 | 1129.00p | 1148.00p | 1117.00p | 1146.00p | 656,801 |
| Apr 11, 2025 | 1124.00p | 1131.00p | 1095.00p | 1103.00p | 1,213,832 |
| Apr 10, 2025 | 1120.00p | 1153.00p | 1112.00p | 1112.00p | 4,224,483 |
| Apr 9, 2025 | 1083.00p | 1112.00p | 1062.00p | 1069.00p | 792,947 |
| Apr 8, 2025 | 1055.00p | 1114.00p | 1051.00p | 1110.00p | 2,374,981 |
| Apr 7, 2025 | 1064.00p | 1098.00p | 1037.00p | 1047.00p | 1,349,658 |
| Apr 4, 2025 | 1185.00p | 1189.00p | 1103.00p | 1111.00p | 929,064 |
| Apr 3, 2025 | 1181.00p | 1202.00p | 1181.00p | 1188.00p | 582,413 |
| Apr 2, 2025 | 1201.00p | 1210.00p | 1187.00p | 1197.00p | 552,789 |
| Apr 1, 2025 | 1182.00p | 1208.00p | 1175.00p | 1208.00p | 737,846 |
| Mar 31, 2025 | 1200.00p | 1200.00p | 1166.00p | 1176.00p | 753,875 |
| Mar 28, 2025 | 1194.00p | 1207.00p | 1186.00p | 1203.00p | 800,740 |
| Mar 27, 2025 | 1194.00p | 1203.00p | 1170.00p | 1198.00p | 654,346 |
| Mar 26, 2025 | 1178.00p | 1200.62p | 1175.60p | 1184.00p | 918,472 |
| Mar 25, 2025 | 1157.00p | 1172.00p | 1157.00p | 1171.00p | 589,965 |
| Mar 24, 2025 | 1150.00p | 1174.00p | 1150.00p | 1157.00p | 1,054,513 |
| Mar 21, 2025 | 1159.00p | 1180.00p | 1156.00p | 1156.00p | 1,992,577 |
| Mar 20, 2025 | 1163.00p | 1170.00p | 1150.00p | 1165.00p | 845,795 |
| Mar 19, 2025 | 1137.00p | 1158.00p | 1137.00p | 1158.00p | 720,442 |
| Mar 18, 2025 | 1131.00p | 1147.00p | 1131.00p | 1137.00p | 536,712 |
| Mar 17, 2025 | 1120.00p | 1133.00p | 1117.00p | 1132.00p | 485,138 |
| Mar 14, 2025 | 1102.00p | 1120.00p | 1099.00p | 1117.00p | 622,347 |
| Mar 13, 2025 | 1149.00p | 1150.00p | 1099.00p | 1103.00p | 1,038,313 |
| Mar 12, 2025 | 1125.00p | 1149.00p | 1125.00p | 1149.00p | 725,306 |
| Mar 11, 2025 | 1145.00p | 1151.00p | 1115.00p | 1126.00p | 871,689 |
| Mar 10, 2025 | 1159.00p | 1166.00p | 1147.26p | 1153.00p | 641,558 |
| Mar 7, 2025 | 1140.00p | 1164.00p | 1138.00p | 1154.00p | 581,026 |
| Mar 6, 2025 | 1186.00p | 1194.00p | 1156.00p | 1157.00p | 1,436,904 |
| Mar 5, 2025 | 1180.00p | 1200.40p | 1180.00p | 1180.00p | 1,306,292 |
| Mar 4, 2025 | 1196.00p | 1205.00p | 1162.00p | 1172.00p | 1,045,080 |
| Mar 3, 2025 | 1178.00p | 1198.00p | 1161.00p | 1198.00p | 811,772 |
| Feb 28, 2025 | 1157.00p | 1193.00p | 1156.80p | 1186.00p | 2,232,791 |
| Feb 27, 2025 | 1170.00p | 1195.00p | 1104.00p | 1169.00p | 1,576,270 |
| Feb 26, 2025 | 1070.00p | 1125.00p | 1070.00p | 1119.00p | 1,805,222 |
| Feb 25, 2025 | 1041.00p | 1070.00p | 1039.00p | 1066.00p | 994,479 |
| Feb 24, 2025 | 1058.00p | 1058.00p | 1039.00p | 1048.00p | 1,765,962 |
| Feb 21, 2025 | 1031.00p | 1044.00p | 1031.00p | 1044.00p | 885,711 |
| Feb 20, 2025 | 1052.00p | 1066.00p | 1030.00p | 1035.00p | 756,168 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.