Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Hiscox (HSX) Share Price

Intraday
Historical

Price	1,878.00p on 04-09-2026 at 18:35:11
Change	-5.00p -0.27%
Buy	1,877.00p
Sell	1,876.00p

Last Trade:	Sell 156,363.00 at 1,878.00p
Day's Volume:	1,228,558
Last Close:	1,878.00p
Open:	1,885.00p
ISIN:	BMG4593F1389

Day's Range	1,875.00p - 1,892.00p
52wk Range:	1,279.00p - 1,904.00p
Market Capitalisation:	£5.97b
VWAP:	1,883.56603p
Shares in Issue:	317.73m

Sector: Insurance

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE 350 ex Investment Trusts, FTSE 350 , FTSE 100,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Hiscox (HSX) Latest Trades
Sell*	156,363	1,878.00p	Uncrossing Trade	16:35:01 - 04-Sep-26
Sell*	1	1,876.00p	SI Trade	16:29:46 - 04-Sep-26
Sell*	2	1,876.00p	SI Trade	16:29:39 - 04-Sep-26
Buy*	151	1,877.00p	Automatic Execution	16:29:09 - 04-Sep-26
Sell*	83	1,876.00p	Automatic Execution	16:29:00 - 04-Sep-26
Sell*	137	1,876.00p	Automatic Execution	16:27:09 - 04-Sep-26
Sell*	300	1,876.00p	Automatic Execution	16:27:09 - 04-Sep-26
Sell*	354	1,876.00p	Automatic Execution	16:27:09 - 04-Sep-26
Sell*	229	1,876.00p	Automatic Execution	16:27:09 - 04-Sep-26
Sell*	218	1,876.00p	Automatic Execution	16:27:09 - 04-Sep-26

See more Hiscox trades

Hiscox (HSX) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th Sep 2026 (Fri)	1,885.00	1,892.00	1,875.00	1,878.00	1,228,558
3rd Sep 2026 (Thu)	1,860.00	1,883.00	1,859.00	1,883.00	1,350,321
2nd Sep 2026 (Wed)	1,873.00	1,873.00	1,858.00	1,862.00	670,461
1st Sep 2026 (Tue)	1,845.00	1,869.00	1,839.00	1,868.00	715,080
31st Aug 2026 (Mon)	1,842.00	1,842.00	1,842.00	1,842.00	0
28th Aug 2026 (Fri)	1,843.00	1,854.00	1,841.00	1,842.00	826,895
27th Aug 2026 (Thu)	1,834.00	1,841.00	1,816.00	1,835.00	909,081
26th Aug 2026 (Wed)	1,830.00	1,843.00	1,825.00	1,835.00	956,698
25th Aug 2026 (Tue)	1,834.00	1,847.00	1,827.00	1,827.00	1,332,935
24th Aug 2026 (Mon)	1,793.00	1,832.00	1,792.00	1,832.00	656,515
21st Aug 2026 (Fri)	1,800.00	1,803.00	1,790.00	1,795.00	592,915
20th Aug 2026 (Thu)	1,771.00	1,795.00	1,762.00	1,792.00	1,071,923
19th Aug 2026 (Wed)	1,797.00	1,804.00	1,770.00	1,774.00	1,802,517
18th Aug 2026 (Tue)	1,815.00	1,815.00	1,795.00	1,805.00	898,202
17th Aug 2026 (Mon)	1,790.00	1,817.00	1,785.00	1,804.00	768,697
14th Aug 2026 (Fri)	1,787.00	1,802.00	1,782.00	1,795.00	715,802
13th Aug 2026 (Thu)	1,795.00	1,808.00	1,781.00	1,785.00	905,708
12th Aug 2026 (Wed)	1,780.00	1,804.00	1,774.00	1,800.00	3,942,621
11th Aug 2026 (Tue)	1,800.00	1,808.00	1,778.00	1,780.00	1,029,877
10th Aug 2026 (Mon)	1,831.00	1,831.00	1,805.00	1,807.00	2,946,679
7th Aug 2026 (Fri)	1,815.00	1,851.00	1,804.00	1,829.00	7,083,708
6th Aug 2026 (Thu)	1,796.00	1,827.00	1,784.00	1,811.00	2,003,498
5th Aug 2026 (Wed)	1,791.00	1,836.00	1,768.00	1,791.00	2,949,597

See more Hiscox price history

Date	Source	Headline
Hiscox (HSX) Regulatory News
1st Sep 2026 3:04 pm	RNS	Total Voting Rights
1st Sep 2026 7:00 am	RNS	Transaction in Own Shares
24th Aug 2026 7:00 am	RNS	Transaction in Own Shares
21st Aug 2026 11:33 am	RNS	TR-1: Standard form-notification of major holdings
17th Aug 2026 7:00 am	RNS	Update on share repurchase programme
17th Aug 2026 7:00 am	RNS	Transaction in Own Shares
14th Aug 2026 9:05 am	RNS	Syndicates 33 and 6104 – results and estimates
11th Aug 2026 4:37 pm	RNS	TR-1:Standard form-notification of major holdings
10th Aug 2026 7:00 am	RNS	Transaction in Own Shares
5th Aug 2026 7:00 am	RNS	Hiscox Ltd interim results

See more Hiscox regulatory news

FTSE 100 Latest

Value10,831.09

Change-0.43