1. Share Prices

  2. Hiscox LTD (HSX)

1,104.00p+27.00 (+2.51%)17 Jan 2025, 16:35
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
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
Jan 10, 20251067.00p1070.00p1029.00p1039.00p1,012,759
Jan 9, 20251083.00p1086.00p1056.00p1070.00p934,353
Jan 8, 20251107.00p1112.00p1090.00p1091.00p645,638
Jan 7, 20251100.00p1113.00p1087.00p1109.00p655,808
Jan 6, 20251088.00p1109.00p1088.00p1101.00p781,495
Jan 3, 20251108.00p1111.00p1095.00p1099.00p1,078,084
Jan 2, 20251079.00p1114.00p1077.00p1109.00p533,717
Dec 31, 20241070.00p1086.00p1070.00p1083.00p177,654
Dec 30, 20241099.00p1099.00p1067.00p1075.00p303,851
Dec 27, 20241080.00p1086.00p1072.00p1076.00p760,718
Dec 24, 20241090.00p1097.00p1080.00p1080.00p115,374
Dec 23, 20241080.00p1092.00p1080.00p1085.00p436,542
Dec 20, 20241106.00p1106.00p1080.00p1084.00p1,488,154
Dec 19, 20241104.00p1106.00p1097.00p1106.00p759,914
Dec 18, 20241123.00p1124.00p1089.00p1104.00p627,439
Dec 17, 20241133.00p1145.00p1119.00p1119.00p1,591,384
Dec 16, 20241153.00p1153.00p1141.00p1144.00p345,779
Dec 13, 20241131.00p1150.00p1126.00p1150.00p560,417
Dec 12, 20241137.00p1139.00p1125.00p1127.00p574,618
Dec 11, 20241134.00p1139.00p1123.00p1134.00p848,803
Dec 10, 20241144.00p1150.00p1126.00p1137.00p1,024,955
Dec 9, 20241130.00p1160.00p1123.00p1151.00p1,647,521
Dec 6, 20241137.00p1139.00p1110.80p1126.00p1,302,218
Dec 5, 20241083.00p1141.00p1083.00p1141.00p2,239,935
Dec 4, 20241067.00p1086.00p1067.00p1086.00p1,132,098
Dec 3, 20241073.00p1073.00p1065.00p1072.00p2,510,819
Dec 2, 20241068.00p1071.00p1044.00p1070.00p1,276,397
Nov 29, 20241052.00p1052.00p1041.00p1050.00p678,242
Nov 28, 20241042.00p1054.00p1039.00p1046.00p369,368
Nov 27, 20241043.00p1049.00p1037.00p1037.00p388,432
Nov 26, 20241052.00p1056.00p1037.00p1039.00p534,802
Nov 25, 20241051.00p1052.00p1033.00p1044.00p599,542
Nov 22, 20241042.00p1050.00p1034.00p1041.00p1,165,394
Nov 21, 20241019.00p1039.00p1010.00p1036.00p2,365,301
Nov 20, 20241012.00p1024.00p1008.00p1014.00p1,949,205
Nov 19, 20241039.00p1043.00p1016.00p1020.00p962,305
Nov 18, 20241042.00p1043.00p1032.22p1036.00p422,073
Nov 15, 20241036.00p1042.00p1031.00p1036.00p685,951
Nov 14, 20241030.00p1047.00p1029.00p1038.00p320,721
Nov 13, 20241043.00p1048.20p1033.00p1034.00p265,180
Nov 12, 20241056.00p1059.00p1038.00p1042.00p550,175
Nov 11, 20241044.00p1064.00p1043.40p1060.00p790,428
Nov 8, 20241042.00p1047.00p1016.00p1038.00p738,045
Nov 7, 20241094.00p1094.00p1013.00p1029.00p1,160,526
Nov 6, 20241070.00p1103.00p1068.00p1068.00p749,204
Nov 5, 20241060.00p1073.00p1060.00p1065.00p1,458,425
123456
Showing 1 to 50 of 254

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:
16 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Big Yellow Group PLC932.007.00
Ferrexpo PLC108.406.90
Aston Martin Lagonda Global Holdings PLC108.606.47
Entain PLC669.606.29
Smiths Group PLC1,862.005.50
Discoverie Group PLC694.004.99
Risers/fallers data from previous trading day.