1. Share Prices

  2. Hiscox LTD (HSX)

1,107.00p-12.00 (-1.07%)18 Dec 2024, 08:51
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
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
Nov 4, 20241088.00p1093.08p1061.00p1061.00p996,022
Nov 1, 20241082.00p1097.00p1078.00p1094.00p288,550
Oct 31, 20241098.00p1099.00p1077.00p1082.00p608,031
Oct 30, 20241096.00p1109.00p1093.00p1096.00p471,771
Oct 29, 20241111.00p1111.00p1092.00p1100.00p515,305
Oct 28, 20241115.00p1120.00p1096.00p1104.00p832,089
Oct 25, 20241119.00p1125.00p1103.00p1110.00p454,515
Oct 24, 20241123.00p1130.00p1118.00p1118.00p754,954
Oct 23, 20241129.00p1137.00p1114.00p1123.00p387,675
Oct 22, 20241123.00p1132.00p1105.00p1132.00p517,315
Oct 21, 20241153.00p1157.51p1124.00p1130.00p307,380
Oct 18, 20241126.00p1152.00p1126.00p1144.00p421,921
Oct 17, 20241132.00p1150.09p1130.90p1150.00p720,678
Oct 16, 20241148.00p1153.00p1123.00p1135.00p513,793
Oct 15, 20241133.00p1144.00p1127.00p1135.00p886,816
Oct 14, 20241125.00p1125.00p1117.00p1122.00p577,334
Oct 11, 20241117.00p1127.00p1116.00p1121.00p297,269
Oct 10, 20241105.00p1139.00p1105.00p1123.00p440,844
Oct 9, 20241097.00p1117.00p1091.00p1108.00p683,372
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:
12 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Puretech Health PLC167.404.63
The European Smaller Companies Trust PLC168.802.18
Genus PLC1,570.002.08
Ceres Power Holdings PLC171.801.48
Bluefield Solar Income Fund Limited94.901.82
Cmc Markets PLC259.001.57

Fallers

CompanyPrice% Chg
Integrafin Holdings PLC362.70-7.00
Osb Group PLC395.00-5.82
Quilter PLC151.50-1.30
Burberry Group PLC945.40-1.27
Hiscox LTD1,107.00-1.07
Ocado Group PLC302.00-1.08