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 Oct 2025 (Wed) 1,389.00 1,389.00 1,389.00 1,389.00 0
28th Oct 2025 (Tue) 1,402.00 1,403.00 1,384.00 1,389.00 626,648
27th Oct 2025 (Mon) 1,382.00 1,402.00 1,382.00 1,399.00 695,708
24th Oct 2025 (Fri) 1,384.00 1,385.00 1,372.00 1,380.00 788,385
23rd Oct 2025 (Thu) 1,352.00 1,378.00 1,352.00 1,376.00 1,356,694
22nd Oct 2025 (Wed) 1,368.00 1,373.00 1,343.00 1,365.00 1,508,845
21st Oct 2025 (Tue) 1,328.00 1,362.00 1,328.00 1,357.00 924,594
20th Oct 2025 (Mon) 1,342.00 1,352.00 1,334.00 1,343.00 1,778,355
17th Oct 2025 (Fri) 1,348.00 1,355.00 1,331.00 1,338.00 1,953,601
16th Oct 2025 (Thu) 1,381.00 1,385.00 1,359.00 1,371.00 528,075
15th Oct 2025 (Wed) 1,413.00 1,413.00 1,377.00 1,378.00 751,630
14th Oct 2025 (Tue) 1,400.00 1,411.00 1,396.00 1,404.00 709,448
13th Oct 2025 (Mon) 1,404.00 1,406.00 1,389.00 1,399.00 1,209,271
10th Oct 2025 (Fri) 1,413.00 1,415.00 1,397.00 1,398.00 636,669
9th Oct 2025 (Thu) 1,416.00 1,416.00 1,396.00 1,407.00 1,401,306
8th Oct 2025 (Wed) 1,396.00 1,411.00 1,394.00 1,407.00 817,282
7th Oct 2025 (Tue) 1,389.00 1,401.00 1,389.00 1,396.00 663,739
6th Oct 2025 (Mon) 1,398.00 1,399.00 1,386.00 1,390.00 524,927
3rd Oct 2025 (Fri) 1,376.00 1,387.00 1,364.00 1,385.00 538,414
2nd Oct 2025 (Thu) 1,391.00 1,391.00 1,370.00 1,373.00 2,184,470
1st Oct 2025 (Wed) 1,365.00 1,389.00 1,365.00 1,387.00 876,516
30th Sep 2025 (Tue) 1,357.00 1,377.00 1,340.00 1,369.00 1,108,680
29th Sep 2025 (Mon) 1,351.00 1,358.00 1,339.00 1,350.00 739,011
26th Sep 2025 (Fri) 1,329.00 1,342.00 1,318.00 1,342.00 935,272
25th Sep 2025 (Thu) 1,299.00 1,328.00 1,299.00 1,318.00 650,262
24th Sep 2025 (Wed) 1,330.00 1,330.00 1,310.00 1,314.00 500,204
23rd Sep 2025 (Tue) 1,333.00 1,333.00 1,321.00 1,321.00 1,421,401
22nd Sep 2025 (Mon) 1,314.00 1,326.00 1,305.00 1,324.00 1,708,721
19th Sep 2025 (Fri) 1,312.00 1,322.00 1,304.00 1,316.00 1,358,293
18th Sep 2025 (Thu) 1,302.00 1,310.00 1,298.00 1,306.00 1,212,540
17th Sep 2025 (Wed) 1,306.00 1,313.00 1,300.00 1,302.00 931,085
16th Sep 2025 (Tue) 1,317.00 1,322.00 1,305.00 1,305.00 3,678,347
15th Sep 2025 (Mon) 1,309.00 1,327.00 1,309.00 1,314.00 4,319,700
12th Sep 2025 (Fri) 1,290.00 1,323.00 1,289.00 1,306.00 756,574
11th Sep 2025 (Thu) 1,285.00 1,300.00 1,282.00 1,285.00 639,036
10th Sep 2025 (Wed) 1,286.00 1,300.00 1,279.00 1,279.00 704,378
9th Sep 2025 (Tue) 1,303.00 1,303.00 1,286.00 1,286.00 580,192
8th Sep 2025 (Mon) 1,291.00 1,294.00 1,281.00 1,294.00 551,475
5th Sep 2025 (Fri) 1,295.00 1,304.00 1,284.00 1,284.00 510,734
4th Sep 2025 (Thu) 1,267.00 1,307.00 1,267.00 1,294.00 823,436
3rd Sep 2025 (Wed) 1,274.00 1,287.00 1,258.00 1,273.00 1,004,011
2nd Sep 2025 (Tue) 1,298.00 1,303.00 1,278.00 1,283.00 649,775
1st Sep 2025 (Mon) 1,309.00 1,312.00 1,290.00 1,298.00 669,002
29th Aug 2025 (Fri) 1,318.00 1,318.00 1,305.00 1,305.00 976,034
FTSE 100 Latest
Value9,696.74
Change42.92