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	1,470.00p on 05-03-2026 at 18:05:11
Change	-12.00p -0.81%
Buy	1,472.00p
Sell	1,470.00p

Last Trade:	Buy 5,551.00 at 1,476.39p
Day's Volume:	959,472
Last Close:	1,470.00p
Open:	1,480.00p
ISIN:	BMG4593F1389

Day's Range	1,463.00p - 1,488.00p
52wk Range:	1,037.00p - 1,560.00p
Market Capitalisation:	£4.76b
VWAP:	1,472.1577p
Shares in Issue:	323.60m

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
Buy*	5,551	1,476.39p	SI Trade Negotiated Trade	16:47:10 - 05-Mar-26
Buy*	3	1,470.00p	Automatic Execution	16:37:50 - 05-Mar-26
Buy*	500,102	1,470.00p	Suspected BUY Trade	16:35:07 - 05-Mar-26
Buy*	222	1,472.00p	Automatic Execution	16:29:51 - 05-Mar-26
Buy*	186	1,472.00p	Automatic Execution	16:29:51 - 05-Mar-26
Buy*	167	1,472.00p	Automatic Execution	16:29:51 - 05-Mar-26
Buy*	164	1,472.00p	Automatic Execution	16:29:51 - 05-Mar-26
Buy*	167	1,472.00p	Automatic Execution	16:29:51 - 05-Mar-26
Buy*	17	1,472.00p	Automatic Execution	16:29:48 - 05-Mar-26
Buy*	179	1,472.00p	Automatic Execution	16:29:48 - 05-Mar-26

See more Hiscox trades

Hiscox (HSX) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Mar 2026 (Thu)	1,480.00	1,488.00	1,463.00	1,470.00	959,472
4th Mar 2026 (Wed)	1,487.00	1,495.00	1,473.00	1,482.00	3,265,287
3rd Mar 2026 (Tue)	1,526.00	1,531.00	1,469.00	1,485.00	1,369,678
2nd Mar 2026 (Mon)	1,537.00	1,541.00	1,509.00	1,537.00	850,376
27th Feb 2026 (Fri)	1,556.00	1,556.00	1,521.00	1,548.00	1,315,405
26th Feb 2026 (Thu)	1,535.00	1,539.00	1,515.00	1,539.00	767,373
25th Feb 2026 (Wed)	1,532.00	1,560.00	1,491.00	1,539.00	1,519,133
24th Feb 2026 (Tue)	1,465.00	1,472.00	1,453.00	1,462.00	1,667,374
23rd Feb 2026 (Mon)	1,455.00	1,472.00	1,453.00	1,462.00	693,759
20th Feb 2026 (Fri)	1,441.00	1,467.00	1,441.00	1,464.00	812,099
19th Feb 2026 (Thu)	1,460.00	1,464.00	1,442.00	1,451.00	3,515,611
18th Feb 2026 (Wed)	1,461.00	1,469.00	1,447.00	1,455.00	578,366
17th Feb 2026 (Tue)	1,459.00	1,465.00	1,450.00	1,460.00	2,740,265
16th Feb 2026 (Mon)	1,442.00	1,455.00	1,439.00	1,452.00	1,705,063
13th Feb 2026 (Fri)	1,451.00	1,465.00	1,431.00	1,440.00	1,277,079
12th Feb 2026 (Thu)	1,442.00	1,456.00	1,440.00	1,447.00	1,473,449
11th Feb 2026 (Wed)	1,459.00	1,459.00	1,420.00	1,432.00	1,872,145
10th Feb 2026 (Tue)	1,500.00	1,500.00	1,447.00	1,455.00	2,641,286
9th Feb 2026 (Mon)	1,512.00	1,535.00	1,503.00	1,504.00	2,204,596
6th Feb 2026 (Fri)	1,501.00	1,520.00	1,500.00	1,500.00	518,096
5th Feb 2026 (Thu)	1,542.00	1,542.00	1,499.00	1,507.00	1,142,001

See more Hiscox price history

Date	Source	Headline
Hiscox (HSX) Regulatory News
4th Mar 2026 7:00 am	RNS	Transaction in Own Shares
3rd Mar 2026 9:30 am	RNS	Syndicates 33 and 6104 â€“ results and estimates
3rd Mar 2026 7:00 am	RNS	Transaction in Own Shares
2nd Mar 2026 12:50 pm	RNS	Total Voting Rights
2nd Mar 2026 7:00 am	RNS	Transaction in Own Shares
27th Feb 2026 7:00 am	RNS	Transaction in Own Shares
26th Feb 2026 7:00 am	RNS	Transaction in Own Shares
25th Feb 2026 7:01 am	RNS	Announcement of share repurchase programme
25th Feb 2026 7:00 am	RNS	Full Year Results
2nd Feb 2026 12:33 pm	RNS	Total Voting Rights

See more Hiscox regulatory news

FTSE 100 Latest

Value10,413.94

Change-153.71