Hiscox Limited (DI)
(HSX)
Sector: Non-life Insurance
Historic Prices - up to 10 years
|
19/06/2025
|
1,274.00p
|
1,275.00p
|
1,257.00p
|
1,262.00p
|
614,853
|
|
18/06/2025
|
1,281.00p
|
1,287.00p
|
1,269.00p
|
1,274.00p
|
470,565
|
|
17/06/2025
|
1,281.00p
|
1,284.00p
|
1,271.00p
|
1,274.00p
|
1,778,440
|
|
16/06/2025
|
1,282.00p
|
1,291.00p
|
1,273.44p
|
1,287.00p
|
460,590
|
|
13/06/2025
|
1,280.00p
|
1,290.00p
|
1,275.85p
|
1,279.00p
|
776,529
|
|
12/06/2025
|
1,296.00p
|
1,306.00p
|
1,277.00p
|
1,292.00p
|
589,622
|
|
11/06/2025
|
1,304.00p
|
1,330.20p
|
1,304.00p
|
1,308.00p
|
1,252,837
|
|
10/06/2025
|
1,329.00p
|
1,335.00p
|
1,311.00p
|
1,318.00p
|
545,361
|
|
09/06/2025
|
1,356.00p
|
1,356.00p
|
1,318.00p
|
1,318.00p
|
773,862
|
|
06/06/2025
|
1,323.00p
|
1,360.00p
|
1,320.00p
|
1,351.00p
|
816,926
|
|
05/06/2025
|
1,309.00p
|
1,326.00p
|
1,303.00p
|
1,326.00p
|
928,661
|
|
04/06/2025
|
1,283.00p
|
1,310.00p
|
1,283.00p
|
1,310.00p
|
2,397,605
|
|
03/06/2025
|
1,296.00p
|
1,296.00p
|
1,268.00p
|
1,277.00p
|
1,049,874
|
|
02/06/2025
|
1,261.00p
|
1,293.20p
|
1,259.00p
|
1,271.00p
|
937,700
|
|
30/05/2025
|
1,277.00p
|
1,303.00p
|
1,260.95p
|
1,261.00p
|
1,392,475
|
|
29/05/2025
|
1,260.00p
|
1,262.00p
|
1,248.00p
|
1,253.00p
|
343,787
|
|
28/05/2025
|
1,260.00p
|
1,264.00p
|
1,247.00p
|
1,250.00p
|
612,307
|
|
27/05/2025
|
1,267.00p
|
1,268.00p
|
1,254.00p
|
1,258.00p
|
1,860,063
|
|
26/05/2025
|
1,283.00p
|
1,287.00p
|
1,246.00p
|
1,258.00p
|
1,184,686
|
|
23/05/2025
|
1,283.00p
|
1,287.00p
|
1,246.00p
|
1,258.00p
|
1,178,067
|
|
22/05/2025
|
1,185.00p
|
1,287.00p
|
1,172.00p
|
1,284.00p
|
1,929,729
|
|
21/05/2025
|
1,191.00p
|
1,204.00p
|
1,189.00p
|
1,194.00p
|
662,038
|
|
20/05/2025
|
1,193.00p
|
1,202.00p
|
1,187.00p
|
1,192.00p
|
582,174
|
|
19/05/2025
|
1,172.00p
|
1,193.00p
|
1,172.00p
|
1,189.00p
|
1,224,688
|
|
16/05/2025
|
1,189.00p
|
1,192.00p
|
1,173.00p
|
1,185.00p
|
504,478
|
|
15/05/2025
|
1,172.00p
|
1,183.00p
|
1,162.00p
|
1,183.00p
|
2,671,485
|
|
14/05/2025
|
1,147.00p
|
1,176.00p
|
1,143.00p
|
1,172.00p
|
2,919,456
|
|
13/05/2025
|
1,145.00p
|
1,156.00p
|
1,130.00p
|
1,149.00p
|
602,573
|
|
12/05/2025
|
1,167.00p
|
1,168.00p
|
1,137.00p
|
1,150.00p
|
2,168,645
|
|
09/05/2025
|
1,147.00p
|
1,152.00p
|
1,137.00p
|
1,150.00p
|
722,992
|
|
08/05/2025
|
1,156.00p
|
1,164.00p
|
1,144.00p
|
1,147.00p
|
881,315
|
|
07/05/2025
|
1,140.00p
|
1,154.00p
|
1,137.83p
|
1,146.00p
|
1,025,235
|
|
06/05/2025
|
1,135.00p
|
1,155.00p
|
1,135.00p
|
1,138.00p
|
1,337,606
|
|
05/05/2025
|
1,108.00p
|
1,136.00p
|
1,104.00p
|
1,129.00p
|
1,668,159
|
|
02/05/2025
|
1,108.00p
|
1,136.00p
|
1,104.00p
|
1,129.00p
|
1,668,146
|
|
01/05/2025
|
1,080.00p
|
1,109.00p
|
1,079.00p
|
1,109.00p
|
1,233,329
|
|
30/04/2025
|
1,100.00p
|
1,109.00p
|
1,079.00p
|
1,099.00p
|
1,512,685
|
|
29/04/2025
|
1,093.00p
|
1,097.00p
|
1,059.00p
|
1,093.00p
|
1,858,653
|
|
28/04/2025
|
1,109.00p
|
1,113.00p
|
1,097.00p
|
1,098.00p
|
3,258,060
|
|
25/04/2025
|
1,131.00p
|
1,132.20p
|
1,104.00p
|
1,104.00p
|
1,139,774
|
|
24/04/2025
|
1,145.00p
|
1,160.00p
|
1,125.00p
|
1,126.00p
|
827,298
|
|
23/04/2025
|
1,190.00p
|
1,193.00p
|
1,163.00p
|
1,163.00p
|
906,400
|
|
22/04/2025
|
1,168.00p
|
1,177.00p
|
1,162.00p
|
1,171.00p
|
424,665
|
|
21/04/2025
|
1,156.00p
|
1,173.00p
|
1,149.00p
|
1,171.00p
|
635,632
|
|
18/04/2025
|
1,156.00p
|
1,173.00p
|
1,149.00p
|
1,171.00p
|
635,632
|
|
17/04/2025
|
1,156.00p
|
1,173.00p
|
1,149.00p
|
1,171.00p
|
635,632
|
|
16/04/2025
|
1,159.00p
|
1,168.00p
|
1,152.00p
|
1,162.00p
|
2,761,029
|
|
15/04/2025
|
1,152.00p
|
1,168.00p
|
1,144.00p
|
1,158.00p
|
590,853
|
|
14/04/2025
|
1,129.00p
|
1,148.00p
|
1,117.00p
|
1,146.00p
|
656,800
|
|
11/04/2025
|
1,124.00p
|
1,131.00p
|
1,095.00p
|
1,103.00p
|
1,173,649
|
|
10/04/2025
|
1,120.00p
|
1,153.00p
|
1,112.00p
|
1,112.00p
|
4,224,482
|
|
09/04/2025
|
1,083.00p
|
1,112.00p
|
1,062.00p
|
1,069.00p
|
792,946
|
|
08/04/2025
|
1,055.00p
|
1,114.00p
|
1,051.00p
|
1,110.00p
|
2,374,981
|
|
07/04/2025
|
1,064.00p
|
1,098.00p
|
1,037.00p
|
1,047.00p
|
1,349,659
|
|
04/04/2025
|
1,185.00p
|
1,189.00p
|
1,103.00p
|
1,111.00p
|
929,065
|
|
03/04/2025
|
1,181.00p
|
1,202.00p
|
1,181.00p
|
1,188.00p
|
582,412
|
|
02/04/2025
|
1,201.00p
|
1,210.00p
|
1,187.00p
|
1,197.00p
|
552,789
|
|
01/04/2025
|
1,182.00p
|
1,208.00p
|
1,175.00p
|
1,208.00p
|
737,838
|
|
31/03/2025
|
1,200.00p
|
1,200.00p
|
1,166.00p
|
1,176.00p
|
753,874
|
|
28/03/2025
|
1,194.00p
|
1,207.00p
|
1,186.00p
|
1,203.00p
|
800,727
|
|
27/03/2025
|
1,194.00p
|
1,203.00p
|
1,170.00p
|
1,198.00p
|
654,345
|
|
26/03/2025
|
1,178.00p
|
1,200.62p
|
1,175.60p
|
1,184.00p
|
918,467
|
|
25/03/2025
|
1,157.00p
|
1,172.00p
|
1,157.00p
|
1,171.00p
|
589,966
|
|
24/03/2025
|
1,150.00p
|
1,174.00p
|
1,150.00p
|
1,157.00p
|
1,054,478
|
|
21/03/2025
|
1,159.00p
|
1,180.00p
|
1,156.00p
|
1,156.00p
|
1,943,099
|
|
20/03/2025
|
1,163.00p
|
1,170.00p
|
1,150.00p
|
1,165.00p
|
845,795
|
|
19/03/2025
|
1,137.00p
|
1,158.00p
|
1,137.00p
|
1,158.00p
|
720,442
|
|
18/03/2025
|
1,131.00p
|
1,147.00p
|
1,131.00p
|
1,137.00p
|
536,713
|
|
17/03/2025
|
1,120.00p
|
1,133.00p
|
1,117.00p
|
1,132.00p
|
485,138
|
|
14/03/2025
|
1,102.00p
|
1,120.00p
|
1,099.00p
|
1,117.00p
|
588,830
|
|
13/03/2025
|
1,149.00p
|
1,150.00p
|
1,099.00p
|
1,103.00p
|
1,038,312
|
|
12/03/2025
|
1,125.00p
|
1,149.00p
|
1,125.00p
|
1,149.00p
|
725,305
|
|
11/03/2025
|
1,145.00p
|
1,151.00p
|
1,115.00p
|
1,126.00p
|
871,689
|
|
10/03/2025
|
1,159.00p
|
1,166.00p
|
1,147.26p
|
1,153.00p
|
641,557
|
|
07/03/2025
|
1,140.00p
|
1,164.00p
|
1,138.00p
|
1,154.00p
|
581,027
|
|
06/03/2025
|
1,186.00p
|
1,194.00p
|
1,156.00p
|
1,157.00p
|
1,165,516
|
|
05/03/2025
|
1,180.00p
|
1,200.40p
|
1,180.00p
|
1,180.00p
|
1,306,293
|
|
04/03/2025
|
1,196.00p
|
1,205.00p
|
1,162.00p
|
1,172.00p
|
1,045,081
|
|
03/03/2025
|
1,178.00p
|
1,198.00p
|
1,161.00p
|
1,198.00p
|
811,773
|
|
28/02/2025
|
1,157.00p
|
1,193.00p
|
1,156.80p
|
1,186.00p
|
2,232,792
|
|
27/02/2025
|
1,170.00p
|
1,195.00p
|
1,104.00p
|
1,169.00p
|
1,576,267
|
|
26/02/2025
|
1,070.00p
|
1,125.00p
|
1,070.00p
|
1,119.00p
|
1,805,221
|
|
25/02/2025
|
1,041.00p
|
1,070.00p
|
1,039.00p
|
1,066.00p
|
994,478
|
|
24/02/2025
|
1,058.00p
|
1,058.00p
|
1,039.00p
|
1,048.00p
|
1,765,962
|
|
21/02/2025
|
1,031.00p
|
1,044.00p
|
1,031.00p
|
1,044.00p
|
885,708
|
|
20/02/2025
|
1,052.00p
|
1,066.00p
|
1,030.00p
|
1,035.00p
|
756,166
|
|
19/02/2025
|
1,069.00p
|
1,071.00p
|
1,032.00p
|
1,039.00p
|
877,445
|
|
18/02/2025
|
1,083.00p
|
1,088.00p
|
1,066.00p
|
1,067.00p
|
405,375
|
|
17/02/2025
|
1,067.00p
|
1,084.00p
|
1,064.00p
|
1,084.00p
|
329,378
|
|
14/02/2025
|
1,075.00p
|
1,080.00p
|
1,064.00p
|
1,070.00p
|
586,271
|
|
13/02/2025
|
1,095.00p
|
1,100.00p
|
1,057.00p
|
1,070.00p
|
1,019,670
|
|
12/02/2025
|
1,075.00p
|
1,087.00p
|
1,074.00p
|
1,085.00p
|
276,361
|
|
11/02/2025
|
1,087.00p
|
1,095.00p
|
1,079.00p
|
1,080.00p
|
291,797
|
|
10/02/2025
|
1,089.00p
|
1,101.00p
|
1,088.00p
|
1,092.00p
|
642,210
|
|
07/02/2025
|
1,092.00p
|
1,100.00p
|
1,087.00p
|
1,089.00p
|
314,116
|
|
06/02/2025
|
1,086.00p
|
1,102.00p
|
1,083.00p
|
1,077.00p
|
384,225
|
|
05/02/2025
|
1,069.00p
|
1,078.00p
|
1,069.00p
|
1,077.00p
|
352,185
|
|
04/02/2025
|
1,074.00p
|
1,082.00p
|
1,069.00p
|
1,075.00p
|
596,890
|
|
03/02/2025
|
1,082.00p
|
1,088.00p
|
1,068.00p
|
1,075.00p
|
1,273,761
|
|
31/01/2025
|
1,089.00p
|
1,099.00p
|
1,089.00p
|
1,091.00p
|
411,050
|
|
30/01/2025
|
1,093.00p
|
1,106.00p
|
1,088.00p
|
1,091.00p
|
862,256
|
|
29/01/2025
|
1,078.00p
|
1,097.00p
|
1,074.00p
|
1,090.00p
|
649,237
|
|
28/01/2025
|
1,079.00p
|
1,090.00p
|
1,073.00p
|
1,074.00p
|
1,356,449
|
|
27/01/2025
|
1,068.00p
|
1,085.00p
|
1,060.00p
|
1,084.00p
|
458,346
|
|
24/01/2025
|
1,084.00p
|
1,090.00p
|
1,064.00p
|
1,066.00p
|
555,117
|
|
23/01/2025
|
1,100.00p
|
1,100.00p
|
1,081.00p
|
1,088.00p
|
1,578,686
|
|
22/01/2025
|
1,089.00p
|
1,103.00p
|
1,087.00p
|
1,088.00p
|
666,831
|
|
21/01/2025
|
1,087.00p
|
1,097.00p
|
1,078.00p
|
1,089.00p
|
390,567
|
|
20/01/2025
|
1,100.00p
|
1,109.00p
|
1,080.00p
|
1,080.00p
|
275,241
|
|
17/01/2025
|
1,081.00p
|
1,112.00p
|
1,079.00p
|
1,104.00p
|
1,075,883
|
|
16/01/2025
|
1,054.00p
|
1,079.00p
|
1,049.00p
|
1,048.00p
|
764,706
|
|
15/01/2025
|
1,042.00p
|
1,050.00p
|
1,036.00p
|
1,048.00p
|
1,449,243
|
|
14/01/2025
|
1,037.00p
|
1,045.00p
|
1,022.00p
|
1,035.00p
|
1,586,448
|
|
13/01/2025
|
1,040.00p
|
1,040.00p
|
1,024.00p
|
1,035.00p
|
1,070,583
|
|
10/01/2025
|
1,067.00p
|
1,070.00p
|
1,029.00p
|
1,039.00p
|
1,012,759
|
|
09/01/2025
|
1,083.00p
|
1,086.00p
|
1,056.00p
|
1,070.00p
|
934,353
|
|
08/01/2025
|
1,107.00p
|
1,112.00p
|
1,090.00p
|
1,091.00p
|
645,638
|
|
07/01/2025
|
1,100.00p
|
1,113.00p
|
1,087.00p
|
1,109.00p
|
655,807
|
|
06/01/2025
|
1,088.00p
|
1,109.00p
|
1,088.00p
|
1,101.00p
|
781,494
|
|
03/01/2025
|
1,108.00p
|
1,111.00p
|
1,095.00p
|
1,099.00p
|
384,085
|
|
02/01/2025
|
1,079.00p
|
1,114.00p
|
1,077.00p
|
1,109.00p
|
533,717
|
|
01/01/2025
|
1,070.00p
|
1,086.00p
|
1,070.00p
|
1,083.00p
|
177,654
|
|
31/12/2024
|
1,070.00p
|
1,086.00p
|
1,070.00p
|
1,083.00p
|
177,654
|
|
30/12/2024
|
1,099.00p
|
1,099.00p
|
1,067.00p
|
1,075.00p
|
303,850
|
|
27/12/2024
|
1,080.00p
|
1,086.00p
|
1,072.00p
|
1,076.00p
|
760,719
|
|
26/12/2024
|
1,090.00p
|
1,097.00p
|
1,080.00p
|
1,080.00p
|
115,375
|
|
25/12/2024
|
1,090.00p
|
1,097.00p
|
1,080.00p
|
1,080.00p
|
115,375
|
|
24/12/2024
|
1,090.00p
|
1,097.00p
|
1,080.00p
|
1,080.00p
|
115,375
|
|
23/12/2024
|
1,080.00p
|
1,092.00p
|
1,080.00p
|
1,085.00p
|
436,542
|
|
20/12/2024
|
1,106.00p
|
1,106.00p
|
1,080.00p
|
1,084.00p
|
1,488,154
|