Shares Magazine
1,168.00p+11.00 (+0.95%)25 Mar 2025, 13:42
Hiscox LTD Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 1069.00p | 1071.00p | 1032.00p | 1039.00p | 877,525 |
| Feb 18, 2025 | 1083.00p | 1088.00p | 1066.00p | 1067.00p | 405,376 |
| Feb 17, 2025 | 1067.00p | 1084.00p | 1064.00p | 1084.00p | 329,378 |
| Feb 14, 2025 | 1075.00p | 1080.00p | 1064.00p | 1070.00p | 586,273 |
| Feb 13, 2025 | 1095.00p | 1100.00p | 1057.00p | 1070.00p | 1,019,671 |
| Feb 12, 2025 | 1075.00p | 1087.00p | 1074.00p | 1085.00p | 276,364 |
| Feb 11, 2025 | 1087.00p | 1095.00p | 1079.00p | 1080.00p | 291,799 |
| Feb 10, 2025 | 1089.00p | 1101.00p | 1088.00p | 1092.00p | 642,210 |
| Feb 7, 2025 | 1092.00p | 1100.00p | 1087.00p | 1089.00p | 314,114 |
| Feb 6, 2025 | 1086.00p | 1102.00p | 1083.00p | 1097.00p | 384,227 |
| Feb 5, 2025 | 1069.00p | 1078.00p | 1069.00p | 1077.00p | 352,186 |
| Feb 4, 2025 | 1074.00p | 1082.00p | 1069.00p | 1080.00p | 598,710 |
| Feb 3, 2025 | 1082.00p | 1088.00p | 1068.00p | 1075.00p | 1,273,762 |
| Jan 31, 2025 | 1089.00p | 1099.00p | 1089.00p | 1093.00p | 411,050 |
| Jan 30, 2025 | 1093.00p | 1106.00p | 1088.00p | 1091.00p | 862,255 |
| Jan 29, 2025 | 1078.00p | 1097.00p | 1074.00p | 1090.00p | 649,238 |
| Jan 28, 2025 | 1079.00p | 1090.00p | 1073.00p | 1074.00p | 1,356,449 |
| Jan 27, 2025 | 1068.00p | 1085.00p | 1060.00p | 1084.00p | 458,349 |
| Jan 24, 2025 | 1084.00p | 1090.00p | 1064.00p | 1066.00p | 555,117 |
| Jan 23, 2025 | 1100.00p | 1100.00p | 1081.00p | 1088.00p | 1,578,687 |
| Jan 22, 2025 | 1089.00p | 1103.00p | 1087.00p | 1088.00p | 666,831 |
| Jan 21, 2025 | 1087.00p | 1097.00p | 1078.00p | 1089.00p | 390,567 |
| Jan 20, 2025 | 1100.00p | 1109.00p | 1080.00p | 1080.00p | 717,242 |
| Jan 17, 2025 | 1081.00p | 1112.00p | 1079.00p | 1104.00p | 1,075,884 |
| Jan 16, 2025 | 1054.00p | 1079.00p | 1049.00p | 1077.00p | 764,707 |
| Jan 15, 2025 | 1042.00p | 1050.00p | 1036.00p | 1048.00p | 1,449,243 |
| Jan 14, 2025 | 1037.00p | 1045.00p | 1022.00p | 1035.00p | 1,586,449 |
| Jan 13, 2025 | 1040.00p | 1040.00p | 1024.00p | 1035.00p | 1,070,583 |
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 |
|---|---|---|
| Morgan Sindall Group PLC | 3,292.63 | 8.31 |
| Pollen Street Group Limited | 755.94 | 5.58 |
| Crest Nicholson Holdings PLC | 174.70 | 5.43 |
| Energean PLC | 853.50 | 4.66 |
| Trustpilot Group PLC | 238.00 | 4.16 |
| Harbour Energy PLC | 203.10 | 3.91 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Kingfisher PLC | 240.30 | -14.09 |
| Raspberry Pi Holdings PLC | 489.40 | -4.51 |
| Asos PLC | 303.80 | -2.75 |
| Ferrexpo PLC | 62.90 | -2.33 |
| Ocado Group PLC | 254.20 | -2.23 |
| Spectris PLC | 2,436.00 | -1.30 |