Hiscox Limited (DI)
(HSX)
Sector: Non-life Insurance
Historic Prices - up to 10 years
|
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
|
|
19/12/2024
|
1,104.00p
|
1,106.00p
|
1,097.00p
|
1,106.00p
|
759,914
|
|
18/12/2024
|
1,123.00p
|
1,124.00p
|
1,089.00p
|
1,104.00p
|
627,439
|
|
17/12/2024
|
1,133.00p
|
1,145.00p
|
1,119.00p
|
1,119.00p
|
987,224
|
|
16/12/2024
|
1,153.00p
|
1,153.00p
|
1,141.00p
|
1,144.00p
|
345,779
|
|
13/12/2024
|
1,131.00p
|
1,150.00p
|
1,126.00p
|
1,150.00p
|
560,418
|
|
12/12/2024
|
1,137.00p
|
1,139.00p
|
1,125.00p
|
1,127.00p
|
574,619
|
|
11/12/2024
|
1,134.00p
|
1,139.00p
|
1,123.00p
|
1,134.00p
|
848,803
|
|
10/12/2024
|
1,144.00p
|
1,150.00p
|
1,126.00p
|
1,137.00p
|
1,024,956
|
|
09/12/2024
|
1,130.00p
|
1,160.00p
|
1,123.00p
|
1,151.00p
|
1,647,521
|
|
06/12/2024
|
1,137.00p
|
1,139.00p
|
1,110.80p
|
1,126.00p
|
1,302,219
|
|
05/12/2024
|
1,083.00p
|
1,141.00p
|
1,083.00p
|
1,141.00p
|
2,239,936
|
|
04/12/2024
|
1,067.00p
|
1,086.00p
|
1,067.00p
|
1,086.00p
|
1,132,098
|
|
03/12/2024
|
1,073.00p
|
1,073.00p
|
1,065.00p
|
1,072.00p
|
2,510,820
|
|
02/12/2024
|
1,068.00p
|
1,071.00p
|
1,044.00p
|
1,070.00p
|
1,276,397
|
|
29/11/2024
|
1,052.00p
|
1,052.00p
|
1,041.00p
|
1,050.00p
|
678,242
|
|
28/11/2024
|
1,042.00p
|
1,054.00p
|
1,039.00p
|
1,046.00p
|
369,368
|
|
27/11/2024
|
1,043.00p
|
1,049.00p
|
1,037.00p
|
1,037.00p
|
388,433
|
|
26/11/2024
|
1,052.00p
|
1,056.00p
|
1,037.00p
|
1,039.00p
|
534,803
|
|
25/11/2024
|
1,051.00p
|
1,052.00p
|
1,033.00p
|
1,044.00p
|
599,542
|
|
22/11/2024
|
1,042.00p
|
1,050.00p
|
1,034.00p
|
1,036.00p
|
1,165,395
|
|
21/11/2024
|
1,019.00p
|
1,039.00p
|
1,010.00p
|
1,036.00p
|
2,365,301
|
|
20/11/2024
|
1,012.00p
|
1,024.00p
|
1,008.00p
|
1,014.00p
|
1,949,205
|
|
19/11/2024
|
1,039.00p
|
1,043.00p
|
1,016.00p
|
1,020.00p
|
962,305
|
|
18/11/2024
|
1,042.00p
|
1,043.00p
|
1,032.22p
|
1,036.00p
|
422,074
|
|
15/11/2024
|
1,036.00p
|
1,042.00p
|
1,031.00p
|
1,038.00p
|
685,951
|
|
14/11/2024
|
1,030.00p
|
1,047.00p
|
1,029.00p
|
1,038.00p
|
320,722
|
|
13/11/2024
|
1,043.00p
|
1,048.20p
|
1,033.00p
|
1,034.00p
|
265,181
|
|
12/11/2024
|
1,056.00p
|
1,059.00p
|
1,038.00p
|
1,042.00p
|
550,175
|
|
11/11/2024
|
1,044.00p
|
1,064.00p
|
1,043.40p
|
1,060.00p
|
790,192
|
|
08/11/2024
|
1,042.00p
|
1,047.00p
|
1,016.00p
|
1,038.00p
|
738,045
|
|
07/11/2024
|
1,094.00p
|
1,094.00p
|
1,013.00p
|
1,029.00p
|
1,160,526
|
|
06/11/2024
|
1,070.00p
|
1,103.00p
|
1,068.00p
|
1,068.00p
|
749,204
|
|
05/11/2024
|
1,060.00p
|
1,073.00p
|
1,060.00p
|
1,065.00p
|
1,458,425
|
|
04/11/2024
|
1,088.00p
|
1,093.08p
|
1,061.00p
|
1,061.00p
|
996,022
|
|
01/11/2024
|
1,082.00p
|
1,097.00p
|
1,078.00p
|
1,094.00p
|
288,550
|
|
31/10/2024
|
1,098.00p
|
1,099.00p
|
1,077.00p
|
1,082.00p
|
608,031
|
|
30/10/2024
|
1,096.00p
|
1,109.00p
|
1,093.00p
|
1,096.00p
|
471,771
|
|
29/10/2024
|
1,111.00p
|
1,111.00p
|
1,092.00p
|
1,100.00p
|
515,305
|
|
28/10/2024
|
1,115.00p
|
1,120.00p
|
1,096.00p
|
1,104.00p
|
832,089
|
|
25/10/2024
|
1,119.00p
|
1,125.00p
|
1,103.00p
|
1,110.00p
|
454,516
|
|
24/10/2024
|
1,123.00p
|
1,130.00p
|
1,116.63p
|
1,123.00p
|
460,947
|
|
23/10/2024
|
1,129.00p
|
1,137.00p
|
1,114.00p
|
1,123.00p
|
387,675
|
|
22/10/2024
|
1,123.00p
|
1,132.00p
|
1,105.00p
|
1,132.00p
|
517,315
|
|
21/10/2024
|
1,153.00p
|
1,157.51p
|
1,124.00p
|
1,130.00p
|
307,381
|
|
18/10/2024
|
1,126.00p
|
1,152.00p
|
1,126.00p
|
1,144.00p
|
421,921
|
|
17/10/2024
|
1,132.00p
|
1,150.09p
|
1,130.90p
|
1,150.00p
|
630,095
|
|
16/10/2024
|
1,148.00p
|
1,153.00p
|
1,123.00p
|
1,135.00p
|
513,793
|
|
15/10/2024
|
1,133.00p
|
1,144.00p
|
1,127.00p
|
1,135.00p
|
864,128
|
|
14/10/2024
|
1,125.00p
|
1,125.00p
|
1,117.00p
|
1,122.00p
|
577,335
|
|
11/10/2024
|
1,117.00p
|
1,127.00p
|
1,116.00p
|
1,121.00p
|
297,268
|
|
10/10/2024
|
1,105.00p
|
1,139.00p
|
1,105.00p
|
1,123.00p
|
440,844
|
|
09/10/2024
|
1,097.00p
|
1,117.00p
|
1,091.00p
|
1,108.00p
|
683,373
|
|
08/10/2024
|
1,097.00p
|
1,101.00p
|
1,078.00p
|
1,094.00p
|
920,464
|
|
07/10/2024
|
1,142.00p
|
1,145.00p
|
1,093.00p
|
1,108.00p
|
917,835
|
|
04/10/2024
|
1,126.00p
|
1,145.00p
|
1,124.00p
|
1,138.00p
|
609,604
|
|
03/10/2024
|
1,139.00p
|
1,139.00p
|
1,123.00p
|
1,131.00p
|
497,780
|
|
02/10/2024
|
1,104.00p
|
1,135.00p
|
1,104.00p
|
1,131.00p
|
411,002
|
|
01/10/2024
|
1,147.00p
|
1,149.00p
|
1,121.00p
|
1,128.00p
|
3,023,080
|
|
30/09/2024
|
1,161.00p
|
1,168.00p
|
1,143.00p
|
1,146.00p
|
538,973
|
|
27/09/2024
|
1,160.00p
|
1,166.00p
|
1,148.00p
|
1,166.00p
|
583,820
|
|
26/09/2024
|
1,150.00p
|
1,159.00p
|
1,148.00p
|
1,157.00p
|
1,857,007
|
|
25/09/2024
|
1,137.00p
|
1,163.00p
|
1,137.00p
|
1,148.00p
|
686,864
|
|
24/09/2024
|
1,150.00p
|
1,150.00p
|
1,143.00p
|
1,150.00p
|
284,688
|
|
23/09/2024
|
1,141.00p
|
1,152.00p
|
1,132.00p
|
1,145.00p
|
381,529
|
|
20/09/2024
|
1,165.00p
|
1,173.00p
|
1,143.00p
|
1,143.00p
|
9,278,609
|
|
19/09/2024
|
1,126.00p
|
1,167.00p
|
1,126.00p
|
1,167.00p
|
3,046,328
|
|
18/09/2024
|
1,155.00p
|
1,162.76p
|
1,140.00p
|
1,153.00p
|
826,742
|
|
17/09/2024
|
1,144.00p
|
1,177.00p
|
1,144.00p
|
1,166.00p
|
443,315
|
|
16/09/2024
|
1,152.00p
|
1,181.00p
|
1,152.00p
|
1,166.00p
|
311,395
|
|
13/09/2024
|
1,196.00p
|
1,196.00p
|
1,167.00p
|
1,172.00p
|
593,695
|
|
12/09/2024
|
1,150.00p
|
1,188.00p
|
1,150.00p
|
1,172.00p
|
1,046,212
|
|
11/09/2024
|
1,180.00p
|
1,189.00p
|
1,162.00p
|
1,167.00p
|
353,775
|
|
10/09/2024
|
1,148.00p
|
1,185.00p
|
1,148.00p
|
1,175.00p
|
555,205
|
|
09/09/2024
|
1,186.00p
|
1,186.00p
|
1,160.00p
|
1,169.00p
|
458,867
|
|
06/09/2024
|
1,165.00p
|
1,181.00p
|
1,154.00p
|
1,165.00p
|
489,201
|
|
05/09/2024
|
1,226.00p
|
1,226.00p
|
1,181.00p
|
1,181.00p
|
577,920
|
|
04/09/2024
|
1,169.00p
|
1,208.00p
|
1,169.00p
|
1,208.00p
|
788,328
|
|
03/09/2024
|
1,189.00p
|
1,203.00p
|
1,189.00p
|
1,198.00p
|
583,182
|
|
02/09/2024
|
1,190.00p
|
1,207.00p
|
1,167.00p
|
1,177.00p
|
3,398,158
|
|
30/08/2024
|
1,182.00p
|
1,183.00p
|
1,175.00p
|
1,177.00p
|
823,782
|
|
29/08/2024
|
1,158.00p
|
1,184.00p
|
1,158.00p
|
1,180.00p
|
1,842,094
|
|
28/08/2024
|
1,168.00p
|
1,187.00p
|
1,168.00p
|
1,180.00p
|
330,550
|
|
27/08/2024
|
1,175.00p
|
1,201.00p
|
1,170.00p
|
1,176.00p
|
534,476
|
|
26/08/2024
|
1,176.00p
|
1,210.00p
|
1,176.00p
|
1,191.00p
|
391,689
|
|
23/08/2024
|
1,176.00p
|
1,210.00p
|
1,176.00p
|
1,191.00p
|
391,689
|
|
22/08/2024
|
1,176.00p
|
1,210.00p
|
1,176.00p
|
1,191.00p
|
391,689
|
|
21/08/2024
|
1,203.00p
|
1,204.16p
|
1,188.00p
|
1,203.00p
|
1,123,050
|
|
20/08/2024
|
1,219.00p
|
1,219.00p
|
1,183.00p
|
1,197.00p
|
2,682,442
|
|
19/08/2024
|
1,173.00p
|
1,197.00p
|
1,173.00p
|
1,194.00p
|
1,005,180
|
|
16/08/2024
|
1,191.00p
|
1,215.00p
|
1,190.00p
|
1,192.00p
|
2,871,886
|
|
15/08/2024
|
1,194.00p
|
1,221.00p
|
1,186.00p
|
1,207.00p
|
1,084,437
|
|
14/08/2024
|
1,173.00p
|
1,209.00p
|
1,173.00p
|
1,202.00p
|
265,845
|
|
13/08/2024
|
1,177.00p
|
1,204.00p
|
1,177.00p
|
1,195.00p
|
561,166
|
|
12/08/2024
|
1,139.00p
|
1,189.00p
|
1,139.00p
|
1,189.00p
|
1,171,654
|
|
09/08/2024
|
1,147.00p
|
1,167.00p
|
1,140.00p
|
1,167.00p
|
2,373,433
|
|
08/08/2024
|
1,147.00p
|
1,177.00p
|
1,136.00p
|
1,136.00p
|
612,901
|
|
07/08/2024
|
1,164.00p
|
1,172.00p
|
1,097.00p
|
1,148.00p
|
1,276,134
|
|
06/08/2024
|
1,165.00p
|
1,195.00p
|
1,160.00p
|
1,169.00p
|
1,732,637
|
|
05/08/2024
|
1,191.00p
|
1,196.00p
|
1,176.00p
|
1,181.00p
|
537,024
|
|
02/08/2024
|
1,237.00p
|
1,240.00p
|
1,210.00p
|
1,210.00p
|
558,031
|
|
01/08/2024
|
1,278.00p
|
1,278.00p
|
1,232.00p
|
1,245.00p
|
653,107
|
|
31/07/2024
|
1,228.00p
|
1,271.00p
|
1,228.00p
|
1,271.00p
|
513,997
|
|
30/07/2024
|
1,246.00p
|
1,266.00p
|
1,236.00p
|
1,253.00p
|
470,144
|
|
29/07/2024
|
1,252.00p
|
1,267.00p
|
1,232.00p
|
1,246.00p
|
408,402
|
|
26/07/2024
|
1,194.00p
|
1,261.00p
|
1,194.00p
|
1,219.00p
|
396,170
|
|
25/07/2024
|
1,226.00p
|
1,229.00p
|
1,215.00p
|
1,219.00p
|
371,294
|
|
24/07/2024
|
1,202.00p
|
1,245.00p
|
1,202.00p
|
1,228.00p
|
299,113
|
|
23/07/2024
|
1,220.00p
|
1,234.00p
|
1,220.00p
|
1,232.00p
|
360,243
|
|
22/07/2024
|
1,215.00p
|
1,235.00p
|
1,215.00p
|
1,222.00p
|
574,541
|
|
19/07/2024
|
1,226.00p
|
1,250.00p
|
1,221.00p
|
1,237.00p
|
571,647
|
|
18/07/2024
|
1,235.00p
|
1,275.00p
|
1,235.00p
|
1,259.00p
|
508,882
|