Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Hiscox (HSX) Share Price History

Time period:
to
Date Open High Low Close Volume
29th Jul 2025 (Tue) 1,292.00 1,306.00 1,292.00 1,302.00 665,245
28th Jul 2025 (Mon) 1,317.00 1,320.00 1,291.00 1,291.00 444,389
25th Jul 2025 (Fri) 1,305.00 1,312.00 1,286.00 1,308.00 555,624
24th Jul 2025 (Thu) 1,303.00 1,313.00 1,290.00 1,296.00 847,813
23rd Jul 2025 (Wed) 1,309.00 1,319.00 1,296.00 1,296.00 896,605
22nd Jul 2025 (Tue) 1,292.00 1,309.00 1,284.00 1,305.00 834,851
21st Jul 2025 (Mon) 1,281.00 1,306.00 1,281.00 1,300.00 924,033
18th Jul 2025 (Fri) 1,286.00 1,290.00 1,273.00 1,286.00 828,155
17th Jul 2025 (Thu) 1,284.00 1,284.00 1,266.00 1,280.00 874,779
16th Jul 2025 (Wed) 1,254.00 1,279.00 1,252.00 1,274.00 776,479
15th Jul 2025 (Tue) 1,267.00 1,267.00 1,241.00 1,242.00 535,934
14th Jul 2025 (Mon) 1,227.00 1,250.00 1,227.00 1,250.00 476,532
11th Jul 2025 (Fri) 1,230.00 1,241.00 1,227.00 1,234.00 912,298
10th Jul 2025 (Thu) 1,256.00 1,256.00 1,224.00 1,227.00 872,087
9th Jul 2025 (Wed) 1,243.00 1,249.00 1,237.00 1,249.00 690,927
8th Jul 2025 (Tue) 1,241.00 1,249.00 1,237.00 1,241.00 2,144,858
7th Jul 2025 (Mon) 1,249.00 1,278.00 1,246.00 1,246.00 510,560
4th Jul 2025 (Fri) 1,248.00 1,253.00 1,240.00 1,251.00 757,045
3rd Jul 2025 (Thu) 1,232.00 1,261.00 1,232.00 1,256.00 739,718
2nd Jul 2025 (Wed) 1,265.00 1,266.00 1,217.00 1,233.00 1,303,315
1st Jul 2025 (Tue) 1,283.00 1,283.00 1,240.00 1,247.00 716,694
30th Jun 2025 (Mon) 1,274.00 1,278.00 1,255.00 1,255.00 814,472
27th Jun 2025 (Fri) 1,255.00 1,276.00 1,255.00 1,276.00 353,824
26th Jun 2025 (Thu) 1,270.00 1,276.00 1,259.00 1,275.00 732,132
25th Jun 2025 (Wed) 1,272.00 1,273.00 1,261.00 1,268.00 891,914
24th Jun 2025 (Tue) 1,279.00 1,279.00 1,266.00 1,272.00 1,304,141
23rd Jun 2025 (Mon) 1,251.00 1,271.00 1,251.00 1,264.00 6,958,345
20th Jun 2025 (Fri) 1,306.00 1,313.00 1,269.00 1,269.00 2,692,001
19th Jun 2025 (Thu) 1,274.00 1,274.00 1,258.00 1,262.00 614,849
18th Jun 2025 (Wed) 1,281.00 1,287.00 1,269.00 1,274.00 470,562
17th Jun 2025 (Tue) 1,281.00 1,284.00 1,271.00 1,274.00 1,778,436
16th Jun 2025 (Mon) 1,282.00 1,290.00 1,274.00 1,287.00 460,582
13th Jun 2025 (Fri) 1,280.00 1,285.00 1,276.00 1,279.00 776,520
12th Jun 2025 (Thu) 1,296.00 1,305.00 1,277.00 1,292.00 589,610
11th Jun 2025 (Wed) 1,304.00 1,330.00 1,304.00 1,308.00 1,252,832
10th Jun 2025 (Tue) 1,329.00 1,335.00 1,311.00 1,318.00 545,350
9th Jun 2025 (Mon) 1,356.00 1,356.00 1,318.00 1,318.00 773,842
6th Jun 2025 (Fri) 1,323.00 1,360.00 1,323.00 1,351.00 816,906
5th Jun 2025 (Thu) 1,309.00 1,326.00 1,303.00 1,326.00 967,073
4th Jun 2025 (Wed) 1,283.00 1,310.00 1,283.00 1,310.00 2,397,598
3rd Jun 2025 (Tue) 1,296.00 1,296.00 1,268.00 1,277.00 1,049,871
2nd Jun 2025 (Mon) 1,261.00 1,292.00 1,259.00 1,271.00 937,691
30th May 2025 (Fri) 1,277.00 1,303.00 1,261.00 1,261.00 1,392,455
FTSE 100 Latest
Value9,105.96
Change-30.36