1. Share Prices

  2. Hiscox LTD (HSX)

1,127.00p-1.00 (-0.09%)02 Oct 2024, 12:58
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
Oct 1, 20241147.00p1149.00p1121.00p1128.00p3,023,082
Sep 30, 20241161.00p1168.00p1143.00p1146.00p538,974
Sep 27, 20241160.00p1166.00p1148.00p1166.00p583,819
Sep 26, 20241150.00p1159.00p1148.00p1157.00p1,857,007
Sep 25, 20241137.00p1163.00p1137.00p1148.00p686,864
Sep 24, 20241150.00p1150.00p1143.00p1150.00p927,791
Sep 23, 20241141.00p1152.00p1132.00p1145.00p381,529
Sep 20, 20241165.00p1173.00p1143.00p1143.00p9,278,609
Sep 19, 20241126.00p1167.00p1126.00p1167.00p3,046,328
Sep 18, 20241155.00p1162.76p1140.00p1153.00p826,741
Sep 17, 20241144.00p1177.00p1144.00p1166.00p443,315
Sep 16, 20241152.00p1181.00p1152.00p1166.00p311,394
Sep 13, 20241196.00p1196.00p1167.00p1180.00p593,694
Sep 12, 20241150.00p1188.00p1150.00p1172.00p1,046,210
Sep 11, 20241180.00p1189.00p1162.00p1167.00p353,775
Sep 10, 20241148.00p1185.00p1148.00p1175.00p555,204
Sep 9, 20241186.00p1186.00p1160.00p1169.00p458,866
Sep 6, 20241165.00p1181.00p1154.00p1165.00p489,200
Sep 5, 20241226.00p1226.00p1181.00p1181.00p577,920
Sep 4, 20241169.00p1208.00p1169.00p1208.00p788,327
Sep 3, 20241189.00p1203.00p1189.00p1198.00p647,277
Sep 2, 20241190.00p1207.00p1167.00p1191.00p3,398,157
Aug 30, 20241182.00p1183.00p1175.00p1177.00p823,781
Aug 29, 20241158.00p1184.00p1158.00p1180.00p1,842,093
Aug 28, 20241168.00p1187.00p1168.00p1180.00p330,549
Aug 27, 20241175.00p1201.00p1170.00p1176.00p534,476
Aug 23, 20241168.00p1200.20p1168.00p1190.00p195,855
Aug 22, 20241176.00p1210.00p1176.00p1191.00p391,689
Aug 21, 20241203.00p1204.16p1188.00p1203.00p1,123,049
Aug 20, 20241219.00p1219.00p1183.00p1197.00p2,682,442
Aug 19, 20241173.00p1197.00p1173.00p1194.00p1,005,180
Aug 16, 20241191.00p1215.00p1190.00p1192.00p2,871,886
Aug 15, 20241194.00p1221.00p1186.00p1207.00p1,084,436
Aug 14, 20241173.00p1209.00p1173.00p1202.00p265,845
Aug 13, 20241177.00p1204.00p1177.00p1195.00p561,165
Aug 12, 20241139.00p1189.00p1139.00p1189.00p1,171,652
Aug 9, 20241147.00p1167.00p1140.00p1167.00p2,373,432
Aug 8, 20241147.00p1177.00p1136.00p1136.00p612,900
Aug 7, 20241164.00p1172.00p1097.00p1148.00p1,276,133
Aug 6, 20241165.00p1195.00p1160.00p1169.00p1,732,636
Aug 5, 20241191.00p1196.00p1176.00p1181.00p537,023
Aug 2, 20241237.00p1240.00p1210.00p1210.00p558,030
Aug 1, 20241278.00p1278.00p1232.00p1245.00p653,107
Jul 31, 20241228.00p1271.00p1228.00p1271.00p513,997
Jul 30, 20241246.00p1266.00p1236.00p1253.00p470,144
Jul 29, 20241252.00p1267.00p1232.00p1246.00p408,402
Jul 26, 20241194.00p1261.00p1194.00p1251.00p396,170
Jul 25, 20241226.00p1229.00p1215.00p1219.00p371,294
Jul 24, 20241202.00p1245.00p1202.00p1228.00p299,113
Jul 23, 20241220.00p1234.00p1220.00p1232.00p360,243
123456
Showing 1 to 50 of 254

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:
26 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Fidelity China Special Situations PLC239.157.00
Ithaca Energy PLC112.654.69
Prudential PLC715.403.44
Harbour Energy PLC278.962.82
Schroder Asiapacific Fund PLC561.002.56
Schroder Oriental Income Fund Limited280.902.52

Fallers

CompanyPrice% Chg
Aston Martin Lagonda Global Holdings PLC109.30-6.74
Wizz Air Holdings PLC1,276.00-6.66
Jd Sports Fashion PLC141.80-5.15
Close Brothers Group PLC383.71-4.69
Severn Trent PLC2,593.00-3.61
Ocado Group PLC382.00-3.09