Hiscox Limited (DI)
(HSX)
Sector: Non-life Insurance
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
1,276.00p
|
1,276.00p
|
1,240.00p
|
1,265.00p
|
630,809
|
|
16/07/2024
|
1,255.00p
|
1,255.00p
|
1,220.00p
|
1,252.00p
|
477,768
|
|
15/07/2024
|
1,262.00p
|
1,271.60p
|
1,248.00p
|
1,255.00p
|
546,695
|
|
12/07/2024
|
1,260.00p
|
1,269.00p
|
1,250.00p
|
1,263.00p
|
412,130
|
|
11/07/2024
|
1,250.00p
|
1,270.00p
|
1,240.19p
|
1,259.00p
|
642,683
|
|
10/07/2024
|
1,248.00p
|
1,255.00p
|
1,229.00p
|
1,254.00p
|
742,335
|
|
09/07/2024
|
1,267.00p
|
1,282.00p
|
1,217.64p
|
1,239.00p
|
1,141,285
|
|
08/07/2024
|
1,109.00p
|
1,281.50p
|
1,100.00p
|
1,267.00p
|
2,743,034
|
|
05/07/2024
|
1,112.00p
|
1,129.00p
|
1,111.00p
|
1,117.00p
|
803,554
|
|
04/07/2024
|
1,089.00p
|
1,128.00p
|
1,089.00p
|
1,113.00p
|
422,204
|
|
03/07/2024
|
1,135.00p
|
1,135.00p
|
1,105.00p
|
1,105.00p
|
584,298
|
|
02/07/2024
|
1,160.00p
|
1,160.00p
|
1,100.00p
|
1,108.00p
|
842,918
|
|
01/07/2024
|
1,174.00p
|
1,174.00p
|
1,134.00p
|
1,134.00p
|
571,156
|
|
28/06/2024
|
1,158.00p
|
1,164.00p
|
1,142.00p
|
1,140.00p
|
480,288
|
|
27/06/2024
|
1,159.00p
|
1,159.00p
|
1,131.00p
|
1,140.00p
|
444,117
|
|
26/06/2024
|
1,153.00p
|
1,153.00p
|
1,132.00p
|
1,132.00p
|
547,772
|
|
25/06/2024
|
1,164.00p
|
1,165.00p
|
1,147.00p
|
1,150.00p
|
424,219
|
|
24/06/2024
|
1,132.00p
|
1,169.00p
|
1,132.00p
|
1,161.00p
|
369,554
|
|
21/06/2024
|
1,184.00p
|
1,184.00p
|
1,142.00p
|
1,160.00p
|
1,417,149
|
|
20/06/2024
|
1,172.00p
|
1,175.00p
|
1,145.00p
|
1,158.00p
|
441,216
|
|
19/06/2024
|
1,152.00p
|
1,161.00p
|
1,137.00p
|
1,149.00p
|
616,761
|
|
18/06/2024
|
1,134.00p
|
1,140.00p
|
1,128.00p
|
1,132.00p
|
465,000
|
|
17/06/2024
|
1,101.00p
|
1,126.00p
|
1,101.00p
|
1,124.00p
|
250,333
|
|
14/06/2024
|
1,109.00p
|
1,122.49p
|
1,108.00p
|
1,113.00p
|
385,167
|
|
13/06/2024
|
1,118.00p
|
1,140.40p
|
1,114.00p
|
1,114.00p
|
510,434
|
|
12/06/2024
|
1,136.00p
|
1,149.00p
|
1,119.00p
|
1,140.00p
|
696,137
|
|
11/06/2024
|
1,120.00p
|
1,142.00p
|
1,107.00p
|
1,115.00p
|
513,877
|
|
10/06/2024
|
1,125.00p
|
1,150.00p
|
1,125.00p
|
1,129.00p
|
822,870
|
|
07/06/2024
|
1,150.00p
|
1,155.00p
|
1,137.00p
|
1,153.00p
|
481,132
|
|
06/06/2024
|
1,143.00p
|
1,151.00p
|
1,139.00p
|
1,149.00p
|
526,157
|
|
05/06/2024
|
1,149.00p
|
1,151.00p
|
1,136.00p
|
1,140.00p
|
1,120,986
|
|
04/06/2024
|
1,146.00p
|
1,153.00p
|
1,139.00p
|
1,145.00p
|
820,827
|
|
03/06/2024
|
1,123.00p
|
1,167.00p
|
1,123.00p
|
1,151.00p
|
583,661
|
|
31/05/2024
|
1,131.00p
|
1,163.00p
|
1,131.00p
|
1,142.00p
|
2,764,851
|
|
30/05/2024
|
1,136.00p
|
1,152.00p
|
1,135.40p
|
1,142.00p
|
1,586,806
|
|
29/05/2024
|
1,133.00p
|
1,147.00p
|
1,129.00p
|
1,138.00p
|
652,966
|
|
28/05/2024
|
1,166.00p
|
1,176.00p
|
1,135.00p
|
1,140.00p
|
888,938
|
|
27/05/2024
|
1,141.00p
|
1,172.00p
|
1,141.00p
|
1,166.00p
|
601,640
|
|
24/05/2024
|
1,141.00p
|
1,172.00p
|
1,141.00p
|
1,166.00p
|
601,640
|
|
23/05/2024
|
1,144.00p
|
1,170.00p
|
1,144.00p
|
1,151.00p
|
1,589,868
|
|
22/05/2024
|
1,161.00p
|
1,173.00p
|
1,149.41p
|
1,165.00p
|
638,175
|
|
21/05/2024
|
1,154.00p
|
1,168.00p
|
1,149.00p
|
1,163.00p
|
412,568
|
|
20/05/2024
|
1,195.00p
|
1,195.00p
|
1,146.00p
|
1,161.00p
|
529,453
|
|
17/05/2024
|
1,176.00p
|
1,188.22p
|
1,165.00p
|
1,167.00p
|
668,195
|
|
16/05/2024
|
1,181.00p
|
1,188.00p
|
1,166.00p
|
1,182.00p
|
457,949
|
|
15/05/2024
|
1,166.00p
|
1,180.00p
|
1,159.00p
|
1,161.00p
|
427,531
|
|
14/05/2024
|
1,190.00p
|
1,190.00p
|
1,151.00p
|
1,164.00p
|
521,317
|
|
13/05/2024
|
1,209.00p
|
1,209.00p
|
1,163.00p
|
1,163.00p
|
3,330,028
|
|
10/05/2024
|
1,168.00p
|
1,191.50p
|
1,168.00p
|
1,181.00p
|
482,546
|
|
09/05/2024
|
1,171.00p
|
1,175.00p
|
1,149.00p
|
1,166.00p
|
397,512
|
|
08/05/2024
|
1,148.00p
|
1,174.00p
|
1,144.00p
|
1,170.00p
|
568,424
|
|
07/05/2024
|
1,125.00p
|
1,150.00p
|
1,124.00p
|
1,150.00p
|
806,895
|
|
06/05/2024
|
1,174.00p
|
1,175.00p
|
1,114.00p
|
1,114.00p
|
902,573
|
|
03/05/2024
|
1,174.00p
|
1,175.00p
|
1,114.00p
|
1,114.00p
|
902,573
|
|
02/05/2024
|
1,211.00p
|
1,277.85p
|
1,150.00p
|
1,175.00p
|
1,332,544
|
|
01/05/2024
|
1,207.00p
|
1,236.00p
|
1,207.00p
|
1,217.00p
|
1,560,872
|
|
30/04/2024
|
1,230.00p
|
1,243.00p
|
1,230.00p
|
1,230.00p
|
810,724
|
|
29/04/2024
|
1,211.00p
|
1,233.00p
|
1,201.00p
|
1,226.00p
|
744,685
|
|
26/04/2024
|
1,207.00p
|
1,218.00p
|
1,205.00p
|
1,209.00p
|
568,580
|
|
25/04/2024
|
1,195.00p
|
1,212.00p
|
1,195.00p
|
1,203.00p
|
678,344
|
|
24/04/2024
|
1,186.00p
|
1,218.00p
|
1,186.00p
|
1,202.00p
|
1,327,026
|
|
23/04/2024
|
1,200.00p
|
1,217.00p
|
1,189.00p
|
1,215.00p
|
1,156,206
|
|
22/04/2024
|
1,185.00p
|
1,193.00p
|
1,180.00p
|
1,186.00p
|
595,344
|
|
19/04/2024
|
1,144.00p
|
1,175.00p
|
1,144.00p
|
1,174.00p
|
1,855,158
|
|
18/04/2024
|
1,137.00p
|
1,172.00p
|
1,137.00p
|
1,172.00p
|
489,796
|
|
17/04/2024
|
1,165.00p
|
1,181.00p
|
1,150.00p
|
1,150.00p
|
720,084
|
|
16/04/2024
|
1,175.00p
|
1,190.00p
|
1,165.00p
|
1,169.00p
|
416,950
|
|
15/04/2024
|
1,142.00p
|
1,198.00p
|
1,142.00p
|
1,192.00p
|
444,499
|
|
12/04/2024
|
1,182.00p
|
1,189.00p
|
1,165.00p
|
1,169.00p
|
605,558
|
|
11/04/2024
|
1,146.00p
|
1,181.00p
|
1,146.00p
|
1,180.00p
|
1,966,395
|
|
10/04/2024
|
1,197.00p
|
1,197.00p
|
1,161.00p
|
1,174.00p
|
1,708,864
|
|
09/04/2024
|
1,163.00p
|
1,196.00p
|
1,163.00p
|
1,169.00p
|
1,657,908
|
|
08/04/2024
|
1,169.00p
|
1,198.00p
|
1,169.00p
|
1,189.00p
|
942,214
|
|
05/04/2024
|
1,181.00p
|
1,201.00p
|
1,181.00p
|
1,197.00p
|
736,036
|
|
04/04/2024
|
1,249.00p
|
1,249.00p
|
1,203.00p
|
1,203.00p
|
819,704
|
|
03/04/2024
|
1,250.00p
|
1,250.00p
|
1,220.00p
|
1,220.00p
|
970,155
|
|
02/04/2024
|
1,237.00p
|
1,251.00p
|
1,228.00p
|
1,234.00p
|
658,595
|
|
01/04/2024
|
1,209.00p
|
1,249.00p
|
1,209.00p
|
1,240.00p
|
545,793
|
|
29/03/2024
|
1,209.00p
|
1,249.00p
|
1,209.00p
|
1,240.00p
|
545,793
|
|
28/03/2024
|
1,209.00p
|
1,249.00p
|
1,209.00p
|
1,240.00p
|
545,793
|
|
27/03/2024
|
1,248.00p
|
1,248.00p
|
1,225.00p
|
1,236.00p
|
813,562
|
|
26/03/2024
|
1,219.00p
|
1,227.00p
|
1,215.00p
|
1,225.00p
|
1,237,633
|
|
25/03/2024
|
1,206.00p
|
1,231.00p
|
1,205.41p
|
1,224.00p
|
624,862
|
|
22/03/2024
|
1,221.00p
|
1,239.00p
|
1,221.00p
|
1,234.00p
|
473,429
|
|
21/03/2024
|
1,227.00p
|
1,239.00p
|
1,215.00p
|
1,236.00p
|
2,014,591
|
|
20/03/2024
|
1,220.00p
|
1,227.00p
|
1,216.00p
|
1,218.00p
|
2,180,909
|
|
19/03/2024
|
1,198.00p
|
1,237.00p
|
1,198.00p
|
1,224.00p
|
613,979
|