1,245.00p+9.00 (+0.73%)28 Mar 2024, 15:19
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Hiscox LTD Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 27, 20241248.00p1248.00p1225.00p1236.00p910,543
Mar 26, 20241219.00p1227.00p1215.00p1225.00p1,378,594
Mar 25, 20241206.00p1231.00p1205.41p1224.00p845,877
Mar 22, 20241221.00p1239.00p1221.00p1234.00p625,104
Mar 21, 20241227.00p1239.00p1215.00p1236.00p2,160,661
Mar 20, 20241220.00p1227.00p1216.00p1218.00p2,304,424
Mar 19, 20241198.00p1237.00p1198.00p1224.00p1,048,725
Mar 18, 20241222.00p1227.00p1213.99p1227.00p573,207
Mar 15, 20241200.00p1222.00p1200.00p1219.00p934,889
Mar 14, 20241222.00p1222.00p1197.00p1210.00p798,508
Mar 13, 20241183.00p1217.00p1183.00p1202.00p712,044
Mar 12, 20241202.00p1214.00p1196.00p1212.00p769,962
Mar 11, 20241189.00p1201.00p1184.00p1193.00p485,209
Mar 8, 20241190.00p1191.00p1175.60p1190.00p1,981,412
Mar 7, 20241210.00p1212.00p1187.00p1189.00p1,845,600
Mar 6, 20241185.00p1203.00p1172.66p1193.00p1,777,313
Mar 5, 20241148.00p1184.00p1140.98p1181.00p1,628,559
Mar 4, 20241148.00p1155.00p1112.00p1121.00p2,153,156
Mar 1, 20241143.00p1151.00p1135.00p1150.00p1,557,690
Feb 29, 20241111.00p1144.00p1109.00p1133.00p1,211,979
Feb 28, 20241105.00p1118.00p1098.00p1112.00p1,509,613
Feb 27, 20241131.00p1131.00p1110.90p1116.00p669,123
Feb 26, 20241097.00p1112.00p1089.00p1110.00p1,018,732
Feb 23, 20241069.00p1100.00p1069.00p1090.00p1,552,153
Feb 22, 20241065.00p1098.00p1065.00p1093.00p760,622
Feb 21, 20241037.00p1071.00p1037.00p1071.00p542,418
Feb 20, 20241053.00p1063.00p1053.00p1060.00p327,395
Feb 19, 20241056.00p1057.00p1050.00p1057.00p246,470
Feb 16, 20241075.00p1075.00p1050.00p1055.00p302,251
Feb 15, 20241071.00p1071.00p1047.00p1050.00p454,675
Feb 14, 20241054.00p1059.00p1043.00p1046.00p520,310
Feb 13, 20241035.00p1063.00p1035.00p1051.00p442,283
Feb 12, 20241026.00p1060.00p1026.00p1060.00p291,134
Feb 9, 20241048.00p1056.00p1034.00p1041.00p301,004
Feb 8, 20241039.00p1061.00p1036.00p1043.00p749,705
Feb 7, 20241033.00p1046.00p1030.00p1036.00p502,391
Feb 6, 20241033.00p1044.00p1030.00p1032.00p375,121
Feb 5, 20241028.00p1032.00p1013.50p1032.00p1,225,154
Feb 2, 20241034.00p1039.00p1019.00p1019.00p619,505
Feb 1, 20241031.00p1049.00p1025.00p1025.00p465,826
Jan 31, 20241039.00p1041.00p1020.00p1039.00p951,693
Jan 30, 2024998.00p1026.00p998.00p1015.00p432,845
Jan 29, 20241034.00p1034.00p1018.00p1021.00p544,260
Jan 26, 20241022.00p1032.00p1010.00p1031.00p408,447
Jan 25, 20241005.00p1033.00p1005.00p1018.00p1,061,102
Jan 24, 20241031.00p1039.00p1017.00p1030.00p1,188,363
Jan 23, 20241084.00p1084.00p1038.00p1038.00p1,057,035
Jan 22, 20241023.00p1062.00p1023.00p1061.00p442,592
Jan 19, 20241050.00p1058.00p1038.00p1048.00p878,806
Jan 18, 20241070.00p1070.00p1040.95p1045.00p622,160
Showing 1 to 50 of 253