HISCOX LTD ORD 6.5P (DI) - Price History
Monthly price history for HSX.L (HISCOX LTD ORD 6.5P (DI))
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | £11.82 | £11.82 |
| April 2024 | £12.30 | £12.30 |
| March 2024 | £12.40 | £12.40 |
| February 2024 | £11.33 | £11.33 |
| January 2024 | £10.39 | £10.39 |
| December 2023 | £10.54 | £10.54 |
| November 2023 | £10.16 | £10.16 |
| October 2023 | £9.38 | £9.38 |
| September 2023 | £10.05 | £10.05 |
| August 2023 | £9.98 | £9.98 |
| July 2023 | £10.69 | £10.79 |
| June 2023 | £10.80 | £10.91 |
| May 2023 | £11.61 | £11.72 |
| April 2023 | £11.52 | £11.82 |
| March 2023 | £10.80 | £11.09 |
| February 2023 | £11.11 | £11.40 |
| January 2023 | £10.96 | £11.24 |
| December 2022 | £10.61 | £10.90 |
| November 2022 | £9.75 | £10 |
| October 2022 | £8.76 | £8.99 |
| September 2022 | £8.60 | £8.82 |
| August 2022 | £8.75 | £8.98 |
| July 2022 | £8.60 | £8.93 |
| June 2022 | £9.08 | £9.42 |
| May 2022 | £8.91 | £9.24 |
| April 2022 | £8.94 | £9.47 |
| March 2022 | £9.29 | £9.84 |
| February 2022 | £8.71 | £9.22 |
| January 2022 | £9.17 | £9.71 |
| December 2021 | £8.13 | £8.61 |
| November 2021 | £7.83 | £8.28 |
| October 2021 | £7.87 | £8.33 |
| September 2021 | £7.93 | £8.40 |
| August 2021 | £8.68 | £9.19 |
| July 2021 | £8.21 | £8.76 |
| June 2021 | £7.79 | £8.32 |
| May 2021 | £7.35 | £7.84 |
| April 2021 | £7.61 | £8.12 |
| March 2021 | £8.06 | £8.60 |
| February 2021 | £8.84 | £9.44 |
| January 2021 | £8.75 | £9.34 |
| December 2020 | £9.31 | £9.94 |
| November 2020 | £10.14 | £10.83 |
| October 2020 | £7.72 | £8.24 |
| September 2020 | £8.37 | £8.93 |
| August 2020 | £7.43 | £7.93 |
| July 2020 | £7.32 | £7.82 |
| June 2020 | £7.39 | £7.89 |
| May 2020 | £6.94 | £7.40 |
| April 2020 | £6.58 | £7.03 |
| March 2020 | £8.66 | £9.25 |
| February 2020 | £11.48 | £12.26 |
| January 2020 | £12.30 | £13.13 |
| December 2019 | £13.34 | £14.24 |
| November 2019 | £12.77 | £13.63 |
| October 2019 | £13.95 | £14.89 |
| September 2019 | £15.55 | £16.60 |
| August 2019 | £14.52 | £15.50 |
| July 2019 | £15.81 | £17 |
| June 2019 | £15.74 | £16.92 |
| May 2019 | £15.22 | £16.36 |
| April 2019 | £15.35 | £16.74 |
| March 2019 | £14.31 | £15.60 |
| February 2019 | £14.66 | £15.99 |
| January 2019 | £13 | £14.18 |
| December 2018 | £14.87 | £16.21 |
| November 2018 | £15.46 | £16.86 |
| October 2018 | £14.93 | £16.28 |
| September 2018 | £15.09 | £16.45 |
| August 2018 | £15.45 | £16.85 |
| July 2018 | £14.56 | £15.98 |
| June 2018 | £13.90 | £15.25 |
| May 2018 | £13.69 | £15.02 |
| April 2018 | £13.39 | £14.89 |
| March 2018 | £13.10 | £14.56 |
| February 2018 | £12.51 | £13.91 |
| January 2018 | £12.72 | £14.14 |
| December 2017 | £13.17 | £14.64 |
| November 2017 | £12.46 | £13.85 |
| October 2017 | £12.85 | £14.28 |
| September 2017 | £11.51 | £12.80 |
| August 2017 | £11.50 | £12.78 |
| July 2017 | £11.59 | £12.98 |
| June 2017 | £11.32 | £12.67 |
| May 2017 | £10.97 | £12.28 |
| April 2017 | £9.95 | £11.32 |
| March 2017 | £9.62 | £10.94 |
| February 2017 | £9.55 | £10.86 |
| January 2017 | £9.02 | £10.26 |
| December 2016 | £8.94 | £10.17 |
| November 2016 | £9.21 | £10.47 |
| October 2016 | £8.98 | £10.21 |
| September 2016 | £9.16 | £10.42 |
| August 2016 | £9.18 | £10.44 |
| July 2016 | £9.24 | £10.60 |
| June 2016 | £9 | £10.32 |
| May 2016 | £8.58 | £9.84 |
| April 2016 | £7.85 | £9 |
| March 2016 | £8.45 | £9.69 |
| February 2016 | £8.35 | £9.73 |
| January 2016 | £8.51 | £9.92 |
| December 2015 | £9.04 | £10.54 |
| November 2015 | £8.74 | £10.19 |
| October 2015 | £8.30 | £9.68 |
| September 2015 | £8.08 | £9.42 |
| August 2015 | £7.72 | £9 |
| July 2015 | £7.87 | £9.26 |
| June 2015 | £7.14 | £8.39 |
| May 2015 | £7.26 | £8.53 |
| April 2015 | £7.01 | £8.24 |
| March 2015 | £7.24 | £8.51 |
| February 2015 | £7.52 | £8.99 |
| January 2015 | £6.99 | £8.35 |
| December 2014 | £6.85 | £8.19 |
| November 2014 | £6.69 | £7.99 |
| October 2014 | £6.48 | £7.74 |
| September 2014 | £5.99 | £7.16 |
| August 2014 | £6.17 | £7.38 |
| July 2014 | £6.34 | £7.66 |
| June 2014 | £6.65 | £8.03 |
| May 2014 | £6.40 | £7.73 |
| April 2014 | £6.64 | £8.02 |
| March 2014 | £6.41 | £7.75 |
| February 2014 | £6.77 | £8.32 |
| January 2014 | £6.62 | £8.15 |
| December 2013 | £7.21 | £8.87 |
| November 2013 | £7.04 | £8.66 |
| October 2013 | £6.87 | £8.45 |
| September 2013 | £6.73 | £8.28 |
| August 2013 | £6.69 | £8.24 |
| July 2013 | £6.67 | £8.30 |
| June 2013 | £5.85 | £7.27 |
| May 2013 | £5.69 | £7.08 |
| April 2013 | £5.76 | £7.16 |
| March 2013 | £6.35 | £7.89 |
| February 2013 | £5.89 | £7.49 |
| January 2013 | £5.35 | £6.80 |
| December 2012 | £5.13 | £6.52 |
| November 2012 | £5.43 | £6.90 |
| October 2012 | £5.42 | £6.89 |
| September 2012 | £5.49 | £6.97 |
| August 2012 | £5.25 | £6.67 |
| July 2012 | £4.93 | £6.34 |
| June 2012 | £4.76 | £6.13 |
| May 2012 | £4.40 | £5.67 |
| April 2012 | £4.31 | £5.72 |
| March 2012 | £4.28 | £5.68 |
| February 2012 | £4.43 | £5.88 |
| January 2012 | £4.12 | £5.47 |
| December 2011 | £4.04 | £5.36 |
| November 2011 | £4.30 | £5.71 |
| October 2011 | £4.12 | £5.47 |
| September 2011 | £3.99 | £5.29 |
| August 2011 | £3.84 | £5.10 |
| July 2011 | £4.34 | £5.85 |
| June 2011 | £4.46 | £6.01 |
| May 2011 | £4.50 | £6.06 |
| April 2011 | £4.27 | £5.91 |
| March 2011 | £3.91 | £5.41 |
| February 2011 | £3.97 | £5.49 |
| January 2011 | £3.90 | £5.40 |
| December 2010 | £3.95 | £5.47 |
| November 2010 | £3.60 | £4.98 |
| October 2010 | £3.68 | £5.09 |
| September 2010 | £3.62 | £5 |
| August 2010 | £3.75 | £5.27 |
| July 2010 | £3.64 | £5.11 |
| June 2010 | £3.50 | £4.91 |
| May 2010 | £3.46 | £4.85 |
| April 2010 | £3.41 | £4.79 |
| March 2010 | £3.42 | £4.80 |
| February 2010 | £3.53 | £5.10 |
| January 2010 | £3.41 | £4.92 |
| December 2009 | £3.15 | £4.55 |
| November 2009 | £2.99 | £4.31 |
| October 2009 | £3.18 | £4.59 |
| September 2009 | £3.42 | £4.94 |
| August 2009 | £3.31 | £4.85 |
| July 2009 | £2.97 | £4.34 |
| June 2009 | £2.84 | £4.15 |
| May 2009 | £3.19 | £4.66 |
| April 2009 | £3.22 | £4.83 |
| March 2009 | £2.95 | £4.43 |
| February 2009 | £2.68 | £4.02 |
| January 2009 | £3.01 | £4.52 |
| December 2008 | £3.25 | £4.88 |
| November 2008 | £2.96 | £4.45 |
| October 2008 | £2.34 | £3.51 |
| September 2008 | £2.34 | £3.51 |
| August 2008 | £2.37 | £3.56 |
| July 2008 | £1.88 | £2.87 |
| June 2008 | £1.95 | £2.98 |
| May 2008 | £2.23 | £3.41 |
| April 2008 | £2.33 | £3.67 |
| March 2008 | £2.18 | £3.43 |
| February 2008 | £2.50 | £3.95 |
| January 2008 | £2.51 | £3.96 |
| December 2007 | £2.61 | £4.11 |
| November 2007 | £2.43 | £3.83 |
| October 2007 | £2.61 | £4.12 |
| September 2007 | £2.55 | £4.02 |
| August 2007 | £2.46 | £3.87 |
| July 2007 | £2.41 | £3.86 |
| June 2007 | £2.56 | £4.09 |
| May 2007 | £2.58 | £4.12 |
| April 2007 | £2.65 | £4.34 |
| March 2007 | £2.36 | £3.86 |
| February 2007 | £2.27 | £3.73 |
| January 2007 | £2.22 | £3.64 |
| December 2006 | £2.45 | £4.02 |
| November 2006 | £2.32 | £3.79 |
| October 2006 | £2.32 | £3.81 |
| September 2006 | £1.99 | £3.26 |
| August 2006 | £2.09 | £3.43 |
| July 2006 | £1.91 | £3.13 |
| June 2006 | £1.83 | £2.99 |
| May 2006 | £1.87 | £3.07 |
| April 2006 | £2.02 | £3.30 |
| March 2006 | £2.08 | £3.41 |
| February 2006 | £2.19 | £3.59 |
| January 2006 | £2.04 | £3.34 |
| December 2005 | £2.02 | £3.31 |
| November 2005 | £1.90 | £3.11 |
| October 2005 | £1.80 | £2.94 |
| September 2005 | £1.75 | £2.87 |
| August 2005 | £1.64 | £2.69 |
| July 2005 | £1.59 | £2.60 |
| June 2005 | £1.44 | £2.36 |
| May 2005 | £1.47 | £2.41 |
| April 2005 | £1.34 | £2.20 |
| March 2005 | £1.41 | £2.31 |
| February 2005 | £1.56 | £2.56 |
| January 2005 | £1.59 | £2.61 |
| December 2004 | £1.46 | £2.39 |
| November 2004 | £1.39 | £2.28 |
| October 2004 | £1.40 | £2.30 |
| September 2004 | £1.45 | £2.38 |
| August 2004 | £1.51 | £2.47 |
| July 2004 | £1.51 | £2.47 |
| June 2004 | £1.43 | £2.35 |
| May 2004 | £1.35 | £2.21 |
| April 2004 | £1.39 | £2.28 |
| March 2004 | £1.55 | £2.53 |
| February 2004 | £1.41 | £2.31 |
| January 2004 | £1.35 | £2.21 |
| December 2003 | £1.25 | £2.05 |
| November 2003 | £1.24 | £2.03 |
| October 2003 | £1.31 | £2.14 |
| September 2003 | £1.36 | £2.22 |
| August 2003 | £1.43 | £2.34 |
| July 2003 | £1.32 | £2.17 |
| June 2003 | £1.43 | £2.34 |
| May 2003 | £1.42 | £2.33 |
| April 2003 | £1.30 | £2.13 |
| March 2003 | £1.33 | £2.17 |
| February 2003 | £1.35 | £2.21 |
| January 2003 | £1.38 | £2.26 |
| December 2002 | £1.37 | £2.24 |
| November 2002 | £1.21 | £1.99 |
| October 2002 | £1.07 | £1.75 |
| September 2002 | £1.12 | £1.83 |
| August 2002 | £1.34 | £2.19 |
| July 2002 | £1.13 | £1.84 |
| June 2002 | £1.28 | £2.09 |
| May 2002 | £1.44 | £2.35 |
| April 2002 | £1.34 | £2.19 |
| March 2002 | £1.16 | £1.91 |
| February 2002 | £1.15 | £1.88 |
| January 2002 | £1.22 | £1.99 |
| December 2001 | £1.34 | £2.20 |
| November 2001 | £1.31 | £2.15 |
| October 2001 | £1.16 | £1.90 |
| September 2001 | £0.84 | £1.38 |
| August 2001 | £1.58 | £2.58 |
| July 2001 | £1.56 | £2.55 |
| June 2001 | £1.61 | £2.63 |
| May 2001 | £1.76 | £2.89 |
| April 2001 | £1.66 | £2.73 |
| March 2001 | £1.56 | £2.55 |
| February 2001 | £1.47 | £2.40 |
| January 2001 | £1.63 | £2.67 |
| December 2000 | £1.24 | £2.03 |
| November 2000 | £1.23 | £2.02 |
| October 2000 | £0.95 | £1.55 |
| September 2000 | £0.93 | £1.53 |
| August 2000 | £1.17 | £1.91 |
| July 2000 | £1.24 | £2.03 |
| June 2000 | £1.14 | £1.87 |
| May 2000 | £1.02 | £1.66 |
| April 2000 | £0.88 | £1.45 |
| March 2000 | £0.93 | £1.52 |
| February 2000 | £0.75 | £1.23 |
| January 2000 | £1.15 | £1.88 |
HSX.L
Price: £11.82
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 4.23%
Payout Ratio: 3105.59%
Payout Ratio Range:
Dividend Per Share: 50.00 GBp
Earnings Per Share: 1.61 GBp
P/E Ratio: 7.12
Exchange: LSE
Sector: Financial Services
Industry: Insurance - Property & Casualty
Market Capitalization: 4.0 billion
Average Dividend Frequency: 2
Years Paying Dividends: 18