Hiscox Ltd (HSX.L) LSE

1,753.00

-11(-0.62%)

Updated at June 03 04:36PM

Currency In GBp

HSX.L Historical Return

If you invested 1000 GBp in Hiscox Ltd (HSX.L) 10 years ago, it would be worth 2,175.5 GBp as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 2,428.31 GBp, while 1000 GBp invested 1 year ago would be worth 1,383.9 GBp. This corresponds to total returns of 117.55%, 142.83%, 38.39%, respectively, with annualized returns of 8.08%, 19.4%, 38.39%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HSX.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	1,749	1,764	1,764	1,767	1,733	913,883
June 01, 2026	1,744	1,746	1,746	1,755	1,731	991,482
May 29, 2026	1,770	1,749	1,749	1,772	1,749	1.64M
May 28, 2026	1,799	1,765	1,765	1,799	1,753	822,514
May 27, 2026	1,810	1,804	1,804	1,823	1,799.5	1.37M
May 26, 2026	1,800	1,815	1,815	1,832	1,800	1.24M
May 22, 2026	1,834	1,816	1,816	1,844	1,815	1.17M
May 21, 2026	1,835	1,833	1,833	1,848	1,828	1.02M
May 20, 2026	1,856	1,845	1,845	1,861	1,828	1.12M
May 19, 2026	1,873	1,859	1,859	1,876	1,843	1.25M
May 18, 2026	1,834	1,855	1,855	1,876	1,795.39	1.79M
May 15, 2026	1,640	1,841	1,841	1,890	1,622.55	5.12M
May 14, 2026	1,630	1,639	1,639	1,652	1,625.46	710,319
May 13, 2026	1,619	1,626	1,626	1,638	1,618	978,667
May 12, 2026	1,615	1,616	1,616	1,619	1,594	878,439
May 11, 2026	1,629	1,625	1,625	1,647	1,619	964,680
May 08, 2026	1,619	1,624	1,624	1,645	1,614	1.18M
May 07, 2026	1,581	1,634	1,634	1,646	1,568	1.77M
May 06, 2026	1,529	1,550	1,550	1,557	1,527	916,779
May 05, 2026	1,545	1,523	1,523	1,546	1,514	593,124
May 01, 2026	1,542	1,549	1,549	1,553	1,532	348,306
April 30, 2026	1,536	1,548	1,548	1,554	1,530	900,561
April 29, 2026	1,574	1,539	1,539	1,580	1,534	655,020
April 28, 2026	1,556	1,568	1,568	1,568	1,546.85	524,676
April 27, 2026	1,559	1,552	1,552	1,561	1,546	653,033
April 24, 2026	1,549	1,561	1,561	1,567	1,549	374,676
April 23, 2026	1,580	1,563	1,563	1,582	1,559	1.12M
April 22, 2026	1,610	1,594	1,594	1,623	1,594	611,303
April 21, 2026	1,610	1,609	1,609	1,623	1,604.9	1.92M
April 20, 2026	1,596	1,612	1,612	1,615	1,589	593,876
April 17, 2026	1,599	1,608	1,608	1,608	1,592	1.88M
April 16, 2026	1,586	1,597	1,597	1,614	1,586	505,221
April 15, 2026	1,622	1,589	1,589	1,622	1,572	1.5M
April 14, 2026	1,579	1,584	1,584	1,590	1,570	607,661
April 13, 2026	1,577	1,576	1,576	1,583	1,567	1.09M
April 10, 2026	1,608	1,577	1,577	1,617	1,577	1.53M
April 09, 2026	1,578	1,607	1,607	1,607	1,577	1.59M
April 08, 2026	1,591	1,576	1,576	1,596	1,573	972,313
April 07, 2026	1,552	1,554	1,554	1,581	1,540	1.47M
April 02, 2026	1,534	1,558	1,558	1,565	1,525	832,592
April 01, 2026	1,534	1,541	1,541	1,541	1,517	1.05M
March 31, 2026	1,513	1,511	1,511	1,531	1,503	886,888
March 30, 2026	1,505	1,515	1,515	1,518	1,492	946,229
March 27, 2026	1,533	1,510	1,510	1,537	1,507	800,101
March 26, 2026	1,528	1,525	1,525	1,533	1,506	498,399
March 25, 2026	1,525	1,539	1,539	1,539	1,513	651,028
March 24, 2026	1,506	1,508	1,508	1,517	1,497	961,224
March 23, 2026	1,486	1,496	1,496	1,524	1,464	871,803
March 20, 2026	1,523	1,513	1,513	1,528	1,499	3.12M
March 19, 2026	1,527	1,513	1,513	1,549	1,513	1.97M
March 18, 2026	1,559	1,549	1,549	1,566	1,534	1.83M
March 17, 2026	1,525	1,551	1,551	1,551	1,515	933,288
March 16, 2026	1,496	1,523	1,523	1,524	1,492	756,780
March 13, 2026	1,488	1,491	1,491	1,499	1,475	564,065
March 12, 2026	1,466	1,484	1,484	1,488	1,465	599,265
March 11, 2026	1,466	1,476	1,476	1,480	1,463	453,281
March 10, 2026	1,474	1,474	1,474	1,494	1,471	939,626
March 09, 2026	1,448	1,452	1,452	1,458	1,428	4.11M
March 06, 2026	1,471	1,461	1,461	1,483	1,436	636,661
March 05, 2026	1,480	1,470	1,470	1,488	1,463	959,478