HSX.L - Hiscox Ltd

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20181,402.001,420.001,398.001,419.001,419.00140,807
Jan 16, 20181,392.001,403.001,391.001,398.001,398.00363,576
Jan 15, 20181,398.001,401.001,393.001,393.001,393.00321,188
Jan 12, 20181,413.001,419.001,399.001,401.001,401.001,432,266
Jan 11, 20181,417.001,424.001,408.001,414.001,414.00642,725
Jan 10, 20181,396.001,419.001,396.001,415.001,415.00420,698
Jan 09, 20181,406.001,410.001,396.001,407.001,407.00379,830
Jan 08, 20181,411.001,411.001,399.001,399.001,399.00414,881
Jan 05, 20181,421.001,425.001,402.001,407.001,407.00537,014
Jan 04, 20181,430.001,430.001,417.001,424.001,424.00416,216
Jan 03, 20181,444.001,454.001,414.001,425.001,425.00587,706
Jan 02, 20181,464.001,478.001,439.001,449.001,449.00381,071
Dec 29, 20171,446.001,464.001,431.001,464.001,464.00204,315
Dec 28, 20171,430.001,444.001,430.001,438.001,438.00334,620
Dec 27, 20171,408.001,436.001,400.001,432.001,432.00347,781
Dec 22, 20171,405.001,417.001,405.001,408.001,408.00117,491
Dec 21, 20171,387.001,408.001,387.001,406.001,406.00500,207
Dec 20, 20171,408.001,410.001,388.001,393.001,393.00397,987
Dec 19, 20171,411.001,428.001,398.001,404.001,404.00822,121
Dec 18, 20171,431.001,431.001,404.001,418.001,418.00775,200
Dec 15, 20171,383.001,423.001,382.001,411.001,411.001,264,348
Dec 14, 20171,375.001,395.001,371.001,379.001,379.00687,298
Dec 13, 20171,375.001,384.001,356.001,372.001,372.001,205,252
Dec 12, 20171,360.001,364.001,349.001,356.001,356.00546,927
Dec 11, 20171,362.001,369.001,350.001,361.001,361.00423,806
Dec 08, 20171,351.001,368.001,351.001,363.001,363.00360,148
Dec 07, 20171,366.001,378.001,355.001,357.001,357.00435,917
Dec 06, 20171,374.001,380.001,357.001,364.001,364.00761,306
Dec 05, 20171,388.001,403.001,368.001,380.001,380.00375,493
Dec 04, 20171,395.001,398.001,387.001,390.001,390.00217,457
Dec 01, 20171,376.001,396.001,376.001,379.001,379.00449,258
Nov 30, 20171,401.001,409.001,384.001,385.001,385.00564,865
Nov 29, 20171,432.001,441.001,408.001,409.001,409.00546,452
Nov 28, 20171,421.001,441.001,412.001,436.001,436.00305,015
Nov 27, 20171,439.001,446.001,417.001,421.001,421.00382,090
Nov 24, 20171,422.001,441.001,414.001,435.001,435.00271,564
Nov 23, 20171,410.001,426.001,405.001,420.001,420.00381,384
Nov 22, 20171,429.001,433.001,394.001,412.001,412.00551,970
Nov 21, 20171,416.001,435.001,407.001,429.001,429.00437,843
Nov 20, 20171,420.001,421.001,411.001,416.001,416.00341,647
Nov 17, 20171,415.001,426.001,413.001,423.001,423.00444,001
Nov 16, 20171,419.001,433.001,417.001,420.001,420.00447,067
Nov 15, 20171,464.001,469.001,409.001,419.001,419.00609,214
Nov 14, 20171,464.001,470.001,450.001,470.001,470.00303,119
Nov 13, 20171,458.001,462.001,435.001,454.001,454.00472,874
Nov 10, 20171,431.001,457.001,431.001,450.001,450.00330,819
Nov 09, 20171,452.001,465.001,432.001,432.001,432.00514,385
Nov 08, 20171,434.001,448.001,428.001,441.001,441.00385,625
Nov 07, 20171,402.001,442.001,402.001,434.001,434.00801,388
Nov 06, 20171,417.001,428.001,404.001,409.001,409.00406,571
Nov 03, 20171,426.001,429.001,409.001,415.001,415.00584,212
Nov 02, 20171,433.001,435.001,415.001,426.001,426.00492,968
Nov 01, 20171,438.001,446.001,423.001,430.001,430.00809,302
Oct 31, 20171,400.001,440.001,400.001,428.001,428.00655,641
Oct 30, 20171,404.001,410.001,398.001,405.001,405.00365,699
Oct 27, 20171,414.001,415.001,397.001,405.001,405.00379,875
Oct 26, 20171,390.001,410.001,379.001,405.001,405.00502,285
Oct 25, 20171,365.001,392.001,362.001,378.001,378.00457,954
Oct 24, 20171,365.001,372.001,358.001,368.001,368.00476,802
Oct 23, 20171,358.001,369.401,358.001,368.001,368.00435,760
Oct 20, 20171,356.001,372.001,356.001,371.001,371.00334,229
Oct 19, 20171,345.001,358.001,325.001,357.001,357.001,697,434
Oct 18, 20171,348.001,360.701,333.501,353.001,353.00365,499
Oct 17, 20171,373.001,373.001,348.001,349.001,349.001,108,394
Oct 16, 20171,363.001,369.001,363.001,366.001,366.00457,567
Oct 13, 20171,353.001,369.001,352.001,367.001,367.00430,689
Oct 12, 20171,359.001,367.001,355.001,363.001,363.00342,353
Oct 11, 20171,341.001,365.001,339.001,361.001,361.00734,317
Oct 10, 20171,328.001,344.001,327.001,341.001,341.00294,068
Oct 09, 20171,330.001,330.001,319.001,326.001,326.00249,806
Oct 06, 20171,319.001,325.001,314.001,324.001,324.00372,833
Oct 05, 20171,322.001,322.001,304.991,314.001,314.00539,598
Oct 04, 20171,319.001,328.001,311.001,318.001,318.00882,865
Oct 03, 20171,291.001,323.001,287.301,311.001,311.00857,401
Oct 02, 20171,280.001,311.001,280.001,297.001,297.00605,841
Sep 29, 20171,270.001,291.001,266.001,280.001,280.00916,747
Sep 28, 20171,254.001,272.001,249.001,263.001,263.00605,396
Sep 27, 20171,221.001,258.001,221.001,256.001,256.00780,455
Sep 26, 20171,220.001,229.001,217.001,225.001,225.00778,378
Sep 25, 20171,224.001,232.001,216.001,222.001,222.00294,247
Sep 22, 20171,216.001,224.001,210.001,224.001,224.00585,769
Sep 21, 20171,226.001,234.001,214.001,214.001,214.00342,067
Sep 20, 20171,226.001,230.001,219.001,229.001,229.00401,714
Sep 19, 20171,246.001,251.001,226.001,230.001,230.00577,477
Sep 18, 20171,225.001,269.001,212.001,242.001,242.001,053,281
Sep 15, 20171,257.001,264.001,246.001,251.001,251.001,334,821
Sep 14, 20171,254.001,261.001,247.001,260.001,260.00769,908
Sep 13, 20171,255.001,263.001,248.001,256.001,256.00706,023
Sep 12, 20171,270.001,270.001,245.701,257.001,257.00649,978
Sep 11, 20171,236.001,284.501,223.891,265.001,265.00841,685
Sep 08, 20171,221.001,227.001,208.001,224.001,224.00618,109
Sep 07, 20171,231.001,236.001,215.001,225.001,225.00519,231
Sep 06, 20171,247.001,250.001,220.001,230.001,230.001,231,528
Sep 05, 20171,262.001,262.001,250.001,253.001,253.00305,741
Sep 04, 20171,265.001,269.001,256.001,257.001,257.00274,431
Sep 01, 20171,276.001,284.001,267.001,274.001,274.00236,100
Aug 31, 20171,274.001,304.001,274.001,278.001,278.00381,686
Aug 30, 20171,264.001,281.001,257.001,273.001,273.00460,323
Aug 29, 20171,286.001,286.001,242.001,256.001,256.00565,885
Aug 25, 20171,300.001,308.001,286.001,286.001,286.00203,125
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...