Hiscox Limited (DI)
(HSX)
Sector: Non-life Insurance
Historic Prices - up to 10 years
|
08/10/2025
|
1,396.00p
|
1,411.00p
|
1,394.00p
|
1,407.00p
|
817,283
|
|
07/10/2025
|
1,389.00p
|
1,401.00p
|
1,388.00p
|
1,396.00p
|
625,856
|
|
06/10/2025
|
1,398.00p
|
1,399.00p
|
1,385.00p
|
1,390.00p
|
524,939
|
|
03/10/2025
|
1,376.00p
|
1,389.00p
|
1,363.66p
|
1,385.00p
|
538,419
|
|
02/10/2025
|
1,391.00p
|
1,395.00p
|
1,370.00p
|
1,373.00p
|
1,965,935
|
|
01/10/2025
|
1,365.00p
|
1,389.00p
|
1,365.00p
|
1,387.00p
|
876,526
|
|
30/09/2025
|
1,357.00p
|
1,377.00p
|
1,340.00p
|
1,369.00p
|
1,108,687
|
|
29/09/2025
|
1,351.00p
|
1,358.00p
|
1,339.00p
|
1,350.00p
|
739,024
|
|
26/09/2025
|
1,329.00p
|
1,342.00p
|
1,318.00p
|
1,342.00p
|
935,288
|
|
25/09/2025
|
1,299.00p
|
1,328.00p
|
1,299.00p
|
1,318.00p
|
650,265
|
|
24/09/2025
|
1,330.00p
|
1,330.00p
|
1,310.00p
|
1,314.00p
|
498,661
|
|
23/09/2025
|
1,333.00p
|
1,333.00p
|
1,321.00p
|
1,321.00p
|
1,421,414
|
|
22/09/2025
|
1,314.00p
|
1,326.00p
|
1,305.00p
|
1,324.00p
|
1,708,738
|
|
19/09/2025
|
1,312.00p
|
1,322.00p
|
1,303.75p
|
1,316.00p
|
1,358,306
|
|
18/09/2025
|
1,302.00p
|
1,310.00p
|
1,298.00p
|
1,306.00p
|
1,212,546
|
|
17/09/2025
|
1,306.00p
|
1,313.00p
|
1,300.00p
|
1,302.00p
|
931,088
|
|
16/09/2025
|
1,317.00p
|
1,322.00p
|
1,305.00p
|
1,305.00p
|
3,678,357
|
|
15/09/2025
|
1,309.00p
|
1,327.00p
|
1,309.00p
|
1,314.00p
|
4,319,713
|
|
12/09/2025
|
1,290.00p
|
1,323.00p
|
1,289.00p
|
1,306.00p
|
756,584
|
|
11/09/2025
|
1,285.00p
|
1,300.00p
|
1,281.00p
|
1,285.00p
|
593,271
|
|
10/09/2025
|
1,286.00p
|
1,300.00p
|
1,279.00p
|
1,279.00p
|
704,382
|
|
09/09/2025
|
1,303.00p
|
1,305.00p
|
1,285.00p
|
1,286.00p
|
580,195
|
|
08/09/2025
|
1,291.00p
|
1,295.00p
|
1,281.00p
|
1,294.00p
|
551,481
|
|
05/09/2025
|
1,295.00p
|
1,304.00p
|
1,284.00p
|
1,284.00p
|
507,803
|
|
04/09/2025
|
1,267.00p
|
1,307.00p
|
1,267.00p
|
1,294.00p
|
822,682
|
|
03/09/2025
|
1,274.00p
|
1,287.00p
|
1,257.18p
|
1,273.00p
|
1,004,289
|
|
02/09/2025
|
1,298.00p
|
1,306.00p
|
1,278.00p
|
1,283.00p
|
649,780
|
|
01/09/2025
|
1,309.00p
|
1,312.00p
|
1,290.00p
|
1,298.00p
|
669,010
|
|
29/08/2025
|
1,318.00p
|
1,318.00p
|
1,305.00p
|
1,305.00p
|
976,039
|
|
28/08/2025
|
1,334.00p
|
1,337.00p
|
1,313.00p
|
1,317.00p
|
439,537
|
|
27/08/2025
|
1,320.00p
|
1,333.50p
|
1,318.00p
|
1,333.00p
|
477,156
|
|
26/08/2025
|
1,328.00p
|
1,339.00p
|
1,313.00p
|
1,324.00p
|
1,409,363
|
|
25/08/2025
|
1,336.00p
|
1,350.00p
|
1,332.00p
|
1,338.00p
|
380,471
|
|
22/08/2025
|
1,336.00p
|
1,350.00p
|
1,332.00p
|
1,338.00p
|
380,470
|
|
21/08/2025
|
1,349.00p
|
1,349.00p
|
1,331.00p
|
1,342.00p
|
2,380,728
|
|
20/08/2025
|
1,320.00p
|
1,343.00p
|
1,318.00p
|
1,340.00p
|
3,137,930
|
|
19/08/2025
|
1,322.00p
|
1,326.00p
|
1,315.00p
|
1,320.00p
|
3,203,294
|
|
18/08/2025
|
1,310.00p
|
1,329.00p
|
1,310.00p
|
1,317.00p
|
3,108,095
|
|
15/08/2025
|
1,340.00p
|
1,340.00p
|
1,314.00p
|
1,320.00p
|
1,046,568
|
|
14/08/2025
|
1,330.00p
|
1,330.00p
|
1,307.00p
|
1,314.00p
|
679,747
|
|
13/08/2025
|
1,335.00p
|
1,337.00p
|
1,305.00p
|
1,322.00p
|
622,273
|
|
12/08/2025
|
1,342.00p
|
1,350.00p
|
1,324.00p
|
1,333.00p
|
751,412
|
|
11/08/2025
|
1,355.00p
|
1,367.00p
|
1,339.00p
|
1,339.00p
|
7,090,649
|
|
08/08/2025
|
1,344.00p
|
1,374.00p
|
1,338.00p
|
1,353.00p
|
8,106,996
|
|
07/08/2025
|
1,382.00p
|
1,382.00p
|
1,326.00p
|
1,344.00p
|
1,052,720
|
|
06/08/2025
|
1,454.00p
|
1,454.00p
|
1,343.00p
|
1,379.00p
|
3,353,312
|
|
05/08/2025
|
1,274.00p
|
1,284.00p
|
1,260.00p
|
1,260.00p
|
790,374
|
|
04/08/2025
|
1,246.00p
|
1,277.20p
|
1,246.00p
|
1,269.00p
|
632,390
|
|
01/08/2025
|
1,268.00p
|
1,287.00p
|
1,258.00p
|
1,268.00p
|
516,184
|
|
31/07/2025
|
1,287.00p
|
1,291.00p
|
1,272.00p
|
1,292.00p
|
62,191
|
|
30/07/2025
|
1,305.00p
|
1,305.00p
|
1,270.65p
|
1,281.00p
|
563,219
|
|
29/07/2025
|
1,292.00p
|
1,306.00p
|
1,290.00p
|
1,302.00p
|
665,253
|
|
28/07/2025
|
1,317.00p
|
1,320.00p
|
1,291.00p
|
1,291.00p
|
444,398
|
|
25/07/2025
|
1,305.00p
|
1,312.00p
|
1,286.00p
|
1,308.00p
|
555,631
|
|
24/07/2025
|
1,303.00p
|
1,314.00p
|
1,290.00p
|
1,296.00p
|
847,814
|
|
23/07/2025
|
1,309.00p
|
1,319.09p
|
1,296.00p
|
1,296.00p
|
896,611
|
|
22/07/2025
|
1,292.00p
|
1,309.00p
|
1,284.00p
|
1,305.00p
|
834,856
|
|
21/07/2025
|
1,281.00p
|
1,306.00p
|
1,281.00p
|
1,300.00p
|
924,040
|
|
18/07/2025
|
1,286.00p
|
1,290.00p
|
1,273.00p
|
1,286.00p
|
828,164
|
|
17/07/2025
|
1,284.00p
|
1,284.00p
|
1,265.42p
|
1,280.00p
|
874,788
|
|
16/07/2025
|
1,254.00p
|
1,279.00p
|
1,249.00p
|
1,274.00p
|
776,482
|
|
15/07/2025
|
1,267.00p
|
1,267.00p
|
1,241.00p
|
1,242.00p
|
535,943
|
|
14/07/2025
|
1,227.00p
|
1,250.00p
|
1,224.83p
|
1,250.00p
|
476,543
|
|
11/07/2025
|
1,230.00p
|
1,241.00p
|
1,227.00p
|
1,234.00p
|
912,310
|
|
10/07/2025
|
1,256.00p
|
1,256.00p
|
1,224.00p
|
1,227.00p
|
872,090
|
|
09/07/2025
|
1,243.00p
|
1,249.00p
|
1,237.00p
|
1,249.00p
|
690,935
|
|
08/07/2025
|
1,241.00p
|
1,249.00p
|
1,237.00p
|
1,241.00p
|
2,144,866
|
|
07/07/2025
|
1,249.00p
|
1,278.00p
|
1,246.00p
|
1,246.00p
|
510,567
|
|
04/07/2025
|
1,248.00p
|
1,253.00p
|
1,240.00p
|
1,251.00p
|
757,051
|
|
03/07/2025
|
1,232.00p
|
1,261.00p
|
1,232.00p
|
1,256.00p
|
739,723
|
|
02/07/2025
|
1,265.00p
|
1,267.00p
|
1,217.00p
|
1,233.00p
|
1,303,326
|
|
01/07/2025
|
1,283.00p
|
1,283.00p
|
1,239.00p
|
1,247.00p
|
716,702
|
|
30/06/2025
|
1,274.00p
|
1,279.00p
|
1,254.62p
|
1,255.00p
|
814,478
|
|
27/06/2025
|
1,255.00p
|
1,276.00p
|
1,255.00p
|
1,276.00p
|
353,830
|
|
26/06/2025
|
1,270.00p
|
1,276.00p
|
1,259.00p
|
1,275.00p
|
732,124
|
|
25/06/2025
|
1,272.00p
|
1,273.00p
|
1,261.00p
|
1,268.00p
|
891,919
|
|
24/06/2025
|
1,279.00p
|
1,282.00p
|
1,266.00p
|
1,272.00p
|
1,304,147
|
|
23/06/2025
|
1,251.00p
|
1,272.00p
|
1,251.00p
|
1,264.00p
|
6,958,358
|
|
20/06/2025
|
1,306.00p
|
1,313.00p
|
1,269.00p
|
1,269.00p
|
2,692,003
|
|
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
|