HSX.L
Hiscox Ltd LSE · HSX.L
$1,840.00
+44.00
(+2.45%)
Neutral · +0.04σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment HSX.L crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | $1795.00 | $1840.00 | $1795.00 | $1840.00 | 1.2M |
| 2026-07-23 | $1824.00 | $1826.00 | $1787.80 | $1796.00 | 1.0M |
| 2026-07-22 | $1830.00 | $1847.00 | $1820.00 | $1825.00 | 1.7M |
| 2026-07-21 | $1847.00 | $1857.00 | $1813.00 | $1828.00 | 1.4M |
| 2026-07-20 | $1872.00 | $1877.00 | $1854.50 | $1859.00 | 0.7M |
| 2026-07-17 | $1870.00 | $1884.00 | $1860.00 | $1877.00 | 0.6M |
| 2026-07-16 | $1858.00 | $1874.00 | $1847.00 | $1870.00 | 0.4M |
| 2026-07-15 | $1847.00 | $1877.00 | $1845.00 | $1877.00 | 2.0M |
| 2026-07-14 | $1846.00 | $1856.00 | $1838.00 | $1856.00 | 1.3M |
| 2026-07-13 | $1856.00 | $1868.00 | $1850.00 | $1850.00 | 0.9M |
| 2026-07-10 | $1904.00 | $1904.00 | $1856.00 | $1856.00 | 0.7M |
| 2026-07-09 | $1862.00 | $1899.00 | $1862.00 | $1899.00 | 0.8M |
| 2026-07-08 | $1880.00 | $1887.00 | $1858.00 | $1870.00 | 0.6M |
| 2026-07-07 | $1863.00 | $1887.00 | $1862.00 | $1875.00 | 0.6M |
| 2026-07-06 | $1853.00 | $1874.00 | $1849.33 | $1866.00 | 0.8M |
| 2026-07-03 | $1857.00 | $1862.00 | $1839.00 | $1854.00 | 0.5M |
| 2026-07-02 | $1834.00 | $1858.00 | $1834.00 | $1851.00 | 0.8M |
| 2026-07-01 | $1843.00 | $1859.00 | $1832.00 | $1847.00 | 0.7M |
| 2026-06-30 | $1861.00 | $1871.00 | $1846.00 | $1847.00 | 0.9M |
| 2026-06-29 | $1840.00 | $1861.00 | $1840.00 | $1849.00 | 1.3M |
| 2026-06-26 | $1849.00 | $1865.00 | $1845.00 | $1857.00 | 0.9M |
| 2026-06-25 | $1808.00 | $1861.09 | $1805.00 | $1861.00 | 1.3M |
| 2026-06-24 | $1792.00 | $1814.00 | $1780.00 | $1810.00 | 0.7M |
| 2026-06-23 | $1790.00 | $1804.00 | $1773.00 | $1796.00 | 0.8M |
| 2026-06-22 | $1779.00 | $1814.00 | $1779.00 | $1797.00 | 1.0M |
| 2026-06-19 | $1760.00 | $1780.00 | $1755.00 | $1780.00 | 2.2M |
| 2026-06-18 | $1790.00 | $1794.00 | $1764.00 | $1764.00 | 1.0M |
| 2026-06-17 | $1778.00 | $1797.00 | $1768.00 | $1787.00 | 0.6M |
| 2026-06-16 | $1771.00 | $1782.00 | $1758.00 | $1782.00 | 1.0M |
| 2026-06-15 | $1760.00 | $1772.00 | $1748.00 | $1755.00 | 0.7M |
| 2026-06-12 | $1750.00 | $1770.00 | $1746.00 | $1761.00 | 0.9M |
| 2026-06-11 | $1737.00 | $1758.00 | $1733.00 | $1748.00 | 0.7M |
| 2026-06-10 | $1725.00 | $1749.00 | $1711.00 | $1736.00 | 0.7M |
| 2026-06-09 | $1739.00 | $1747.00 | $1717.00 | $1717.00 | 0.9M |
| 2026-06-08 | $1718.00 | $1746.00 | $1713.00 | $1732.00 | 4.5M |
| 2026-06-05 | $1730.00 | $1739.00 | $1685.26 | $1717.00 | 1.5M |
| 2026-06-04 | $1748.00 | $1762.00 | $1741.00 | $1754.00 | 0.8M |
| 2026-06-03 | $1763.00 | $1763.00 | $1747.00 | $1753.00 | 2.3M |
| 2026-06-02 | $1749.00 | $1767.00 | $1733.00 | $1764.00 | 0.9M |
| 2026-06-01 | $1744.00 | $1755.00 | $1731.00 | $1746.00 | 3.2M |
| 2026-05-29 | $1770.00 | $1772.00 | $1749.00 | $1749.00 | 1.6M |
| 2026-05-28 | $1799.00 | $1799.00 | $1753.00 | $1765.00 | 0.8M |
| 2026-05-27 | $1810.00 | $1823.00 | $1799.50 | $1804.00 | 1.9M |
| 2026-05-26 | $1800.00 | $1836.00 | $1800.00 | $1815.00 | 1.2M |
| 2026-05-22 | $1834.00 | $1847.00 | $1815.00 | $1816.00 | 1.2M |
| 2026-05-21 | $1835.00 | $1848.00 | $1828.00 | $1833.00 | 2.7M |
| 2026-05-20 | $1856.00 | $1861.00 | $1828.00 | $1845.00 | 1.1M |
| 2026-05-19 | $1873.00 | $1876.00 | $1843.00 | $1859.00 | 1.7M |
| 2026-05-18 | $1834.00 | $1876.00 | $1795.39 | $1855.00 | 1.8M |
| 2026-05-15 | $1640.00 | $1890.00 | $1622.55 | $1841.00 | 5.0M |
| 2026-05-14 | $1630.00 | $1652.00 | $1625.46 | $1639.00 | 1.0M |
| 2026-05-13 | $1619.00 | $1638.00 | $1618.00 | $1626.00 | 1.0M |
| 2026-05-12 | $1615.00 | $1619.00 | $1594.00 | $1616.00 | 0.8M |
| 2026-05-11 | $1629.00 | $1647.00 | $1619.00 | $1625.00 | 1.0M |
| 2026-05-08 | $1619.00 | $1645.00 | $1614.00 | $1624.00 | 1.2M |
| 2026-05-07 | $1581.00 | $1646.00 | $1568.00 | $1634.00 | 1.8M |
| 2026-05-06 | $1529.00 | $1557.00 | $1527.00 | $1550.00 | 1.2M |
| 2026-05-05 | $1545.00 | $1546.00 | $1514.00 | $1523.00 | 0.6M |
| 2026-05-01 | $1542.00 | $1553.00 | $1532.00 | $1549.00 | 0.3M |
| 2026-04-30 | $1536.00 | $1554.00 | $1530.00 | $1548.00 | 0.9M |
| 2026-04-29 | $1574.00 | $1580.00 | $1534.00 | $1539.00 | 0.7M |
| 2026-04-28 | $1556.00 | $1568.00 | $1546.85 | $1568.00 | 2.1M |
| 2026-04-27 | $1559.00 | $1561.00 | $1546.00 | $1552.00 | 2.3M |
| 2026-04-24 | $1549.00 | $1567.00 | $1549.00 | $1560.00 | 4.1M |
| 2026-04-23 | $1580.00 | $1582.00 | $1559.00 | $1563.00 | 1.1M |
| 2026-04-22 | $1610.00 | $1624.00 | $1594.00 | $1594.00 | 0.6M |
| 2026-04-21 | $1610.00 | $1624.00 | $1604.90 | $1609.00 | 2.3M |
| 2026-04-20 | $1596.00 | $1615.00 | $1589.00 | $1612.00 | 0.6M |
| 2026-04-17 | $1599.00 | $1608.00 | $1592.00 | $1608.00 | 2.1M |
| 2026-04-16 | $1586.00 | $1614.00 | $1586.00 | $1597.00 | 0.5M |
| 2026-04-15 | $1622.00 | $1622.00 | $1572.00 | $1589.00 | 1.5M |
| 2026-04-14 | $1579.00 | $1590.00 | $1570.00 | $1584.00 | 2.4M |
| 2026-04-13 | $1577.00 | $1583.00 | $1567.00 | $1576.00 | 1.1M |
| 2026-04-10 | $1608.00 | $1617.00 | $1577.00 | $1577.00 | 3.2M |
| 2026-04-09 | $1578.00 | $1607.00 | $1577.00 | $1607.00 | 1.6M |
| 2026-04-08 | $1591.00 | $1596.00 | $1573.00 | $1576.00 | 1.0M |
| 2026-04-07 | $1552.00 | $1581.00 | $1540.00 | $1554.00 | 1.5M |
| 2026-04-02 | $1534.00 | $1565.00 | $1525.00 | $1558.00 | 2.3M |
| 2026-04-01 | $1534.00 | $1541.00 | $1517.00 | $1541.00 | 2.7M |
| 2026-03-31 | $1513.00 | $1531.00 | $1503.00 | $1511.00 | 0.9M |
| 2026-03-30 | $1505.00 | $1518.00 | $1492.00 | $1515.00 | 0.9M |
| 2026-03-27 | $1533.00 | $1537.00 | $1507.00 | $1510.00 | 0.8M |
| 2026-03-26 | $1528.00 | $1533.00 | $1506.00 | $1525.00 | 0.5M |
| 2026-03-25 | $1525.00 | $1539.00 | $1513.00 | $1539.00 | 0.7M |
| 2026-03-24 | $1506.00 | $1517.00 | $1496.00 | $1508.00 | 1.0M |
| 2026-03-23 | $1486.00 | $1524.00 | $1464.00 | $1496.00 | 0.9M |
| 2026-03-20 | $1523.00 | $1528.00 | $1499.00 | $1513.00 | 4.6M |
| 2026-03-19 | $1527.00 | $1549.00 | $1513.00 | $1513.00 | 2.0M |
| 2026-03-18 | $1559.00 | $1566.00 | $1534.00 | $1549.00 | 1.8M |
| 2026-03-17 | $1525.00 | $1551.00 | $1515.00 | $1551.00 | 1.6M |
| 2026-03-16 | $1496.00 | $1524.00 | $1492.00 | $1523.00 | 0.8M |
| 2026-03-13 | $1488.00 | $1499.00 | $1475.00 | $1491.00 | 0.7M |
| 2026-03-12 | $1466.00 | $1488.00 | $1465.00 | $1484.00 | 1.2M |
| 2026-03-11 | $1466.00 | $1480.00 | $1463.00 | $1476.00 | 0.5M |
| 2026-03-10 | $1474.00 | $1494.00 | $1471.00 | $1474.00 | 2.6M |
| 2026-03-09 | $1448.00 | $1458.00 | $1427.00 | $1452.00 | 4.1M |
| 2026-03-06 | $1471.00 | $1484.00 | $1436.00 | $1461.00 | 0.6M |
| 2026-03-05 | $1480.00 | $1488.00 | $1463.00 | $1470.00 | 1.0M |
| 2026-03-04 | $1487.00 | $1495.00 | $1473.00 | $1482.00 | 3.3M |
| 2026-03-03 | $1526.00 | $1531.00 | $1469.00 | $1485.00 | 1.4M |
| 2026-03-02 | $1537.00 | $1541.00 | $1516.00 | $1537.00 | 0.9M |
| 2026-02-27 | $1556.00 | $1556.00 | $1521.00 | $1548.00 | 1.3M |
| 2026-02-26 | $1535.00 | $1539.00 | $1515.00 | $1539.00 | 0.8M |
| 2026-02-25 | $1532.00 | $1560.50 | $1491.00 | $1539.00 | 1.5M |
| 2026-02-24 | $1465.00 | $1475.00 | $1453.00 | $1462.00 | 1.7M |
| 2026-02-23 | $1455.00 | $1474.00 | $1453.00 | $1462.00 | 0.7M |
| 2026-02-20 | $1441.00 | $1467.00 | $1441.00 | $1464.00 | 0.8M |
| 2026-02-19 | $1460.00 | $1464.00 | $1442.00 | $1451.00 | 3.5M |
| 2026-02-18 | $1461.00 | $1470.00 | $1447.00 | $1455.00 | 0.6M |
| 2026-02-17 | $1459.00 | $1465.00 | $1450.00 | $1460.00 | 2.7M |
| 2026-02-16 | $1442.00 | $1455.00 | $1439.00 | $1452.00 | 1.7M |
| 2026-02-13 | $1451.00 | $1465.00 | $1431.00 | $1440.00 | 1.3M |
| 2026-02-12 | $1442.00 | $1456.00 | $1436.00 | $1447.00 | 1.5M |
| 2026-02-11 | $1459.00 | $1459.00 | $1420.00 | $1432.00 | 1.9M |
| 2026-02-10 | $1500.00 | $1502.19 | $1447.00 | $1455.00 | 2.6M |
| 2026-02-09 | $1512.00 | $1535.00 | $1503.00 | $1504.00 | 2.2M |
| 2026-02-06 | $1501.00 | $1520.00 | $1500.00 | $1500.00 | 0.5M |
| 2026-02-05 | $1542.00 | $1542.00 | $1499.00 | $1507.00 | 1.1M |
| 2026-02-04 | $1500.00 | $1555.00 | $1493.00 | $1539.00 | 1.4M |
| 2026-02-03 | $1494.00 | $1494.00 | $1475.50 | $1483.00 | 1.0M |
| 2026-02-02 | $1487.00 | $1500.00 | $1482.00 | $1492.00 | 2.7M |
| 2026-01-30 | $1503.00 | $1523.00 | $1477.00 | $1482.00 | 1.6M |
| 2026-01-29 | $1497.00 | $1504.00 | $1487.66 | $1495.00 | 0.7M |
| 2026-01-28 | $1521.00 | $1529.00 | $1487.00 | $1493.00 | 1.7M |
| 2026-01-27 | $1525.00 | $1536.00 | $1520.00 | $1528.00 | 1.8M |
| 2026-01-26 | $1512.00 | $1530.00 | $1503.00 | $1518.00 | 1.1M |