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
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
29th May 2025 (Thu) 1,260.00 1,262.00 1,248.00 1,253.00 343,781
28th May 2025 (Wed) 1,260.00 1,264.00 1,247.00 1,250.00 612,298
27th May 2025 (Tue) 1,267.00 1,268.00 1,254.00 1,258.00 1,860,055
26th May 2025 (Mon) 1,258.00 1,258.00 1,258.00 1,258.00 0
23rd May 2025 (Fri) 1,283.00 1,285.00 1,246.00 1,258.00 1,184,662
22nd May 2025 (Thu) 1,185.00 1,287.00 1,172.00 1,284.00 1,929,722
21st May 2025 (Wed) 1,191.00 1,203.00 1,191.00 1,194.00 662,033
20th May 2025 (Tue) 1,193.00 1,202.00 1,188.00 1,192.00 582,169
19th May 2025 (Mon) 1,172.00 1,193.00 1,172.00 1,189.00 1,224,678
16th May 2025 (Fri) 1,189.00 1,189.00 1,173.00 1,185.00 504,471
15th May 2025 (Thu) 1,172.00 1,183.00 1,162.00 1,183.00 2,671,477
14th May 2025 (Wed) 1,147.00 1,175.00 1,147.00 1,172.00 2,919,440
13th May 2025 (Tue) 1,145.00 1,156.00 1,130.00 1,149.00 602,568
12th May 2025 (Mon) 1,167.00 1,168.00 1,137.00 1,150.00 2,168,637
9th May 2025 (Fri) 1,147.00 1,152.00 1,137.00 1,150.00 4,264,989
8th May 2025 (Thu) 1,156.00 1,164.00 1,144.00 1,147.00 881,302
7th May 2025 (Wed) 1,140.00 1,154.00 1,138.00 1,146.00 1,025,228
6th May 2025 (Tue) 1,135.00 1,155.00 1,135.00 1,138.00 1,337,597
5th May 2025 (Mon) 1,129.00 1,129.00 1,129.00 1,129.00 0
2nd May 2025 (Fri) 1,108.00 1,136.00 1,104.00 1,129.00 1,668,142
FTSE 100 Latest
Value8,773.89
Change-11.44