LSE, HSX End of Day and Historical Share Prices [Hiscox Ltd]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, HSX: Hiscox LTD

26 Aug 2025

LAST: 1,324	CHANGE: 14.00	OPEN: 1,328	HIGH: 1,339	ASK: 0	VOLUME: 1.41M
LAST: 1,324	CHG(%): 1.05	PREV: 1,338	LOW: 1,313	BID: 1,240

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
26 Aug 25	1,328	1,339	1,313	1,324	1.41M
25 Aug 25	1,336	1,350	1,332	1,338	380.5K
22 Aug 25	1,336	1,349	1,332	1,338	379.9K
21 Aug 25	1,349	1,349	1,331	1,342	2.38M
20 Aug 25	1,320	1,343	1,318	1,340	3.14M
19 Aug 25	1,322	1,326	1,315	1,320	3.2M
18 Aug 25	1,310	1,329	1,310	1,317	3.11M
15 Aug 25	1,340	1,340	1,314	1,320	1.05M
14 Aug 25	1,330	1,330	1,307	1,314	679.7K
13 Aug 25	1,335	1,337	1,305	1,322	646.5K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jul 03, 1995

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	1,336.40
MA10:	1,327.50
MA20:	1,319.65
MA50:	1,288.70
MA100:	1,241.50
MA200:	1,171.28
STO9:	27.78
STO14:	14.71
RSI14:	29.63
WPR14:	-74.36
MTM14:	-20.00
ROC14:	-0.01
ATR:	25.79
Week High:	1,350.00
Week Low:	1,313.00
Month High:	1,454.00
Month Low:	1,246.00
Year High:	1,454.00
Year Low:	1,008.00
Volatility:	14.84

RECENT SPLITS

Date	Ratio
26 Mar 2015	88-100
19 Mar 2014	89-100
02 Apr 2013	89-100

RECENT DIVIDENDS

Date	Amount
14 Aug 2025	$0.11
24 Apr 2025	$0.22
15 Aug 2024	$0.10
02 May 2024	$0.20
17 Aug 2023	$0.10
04 May 2023	$0.19
11 Aug 2022	$0.10
05 May 2022	$0.18
12 Aug 2021	$0.08
14 May 2020	$22.06