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	1,607.00p on 09-04-2026 at 18:30:07
Change	31.00p 1.97%
Buy	1,605.00p
Sell	1,603.00p

Last Trade:	Buy 5,184.00 at 1,593.079p
Day's Volume:	1,622,374
Last Close:	1,607.00p
Open:	1,578.00p
ISIN:	BMG4593F1389

Day's Range	1,577.00p - 1,607.00p
52wk Range:	1,059.00p - 1,607.00p
Market Capitalisation:	£5.18b
VWAP:	1,591.89836p
Shares in Issue:	322.53m

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*	5,184	1,593.079p	SI Trade Negotiated Trade	16:47:08 - 09-Apr-26
Unknown*	27,406	1,604.76952p	OTC Trade	16:38:05 - 09-Apr-26
Buy*	1,000	1,607.00p	Automatic Execution	16:35:31 - 09-Apr-26
Buy*	647	1,607.00p	SI Trade	16:35:16 - 09-Apr-26
Buy*	447,293	1,607.00p	Suspected BUY Trade	16:35:16 - 09-Apr-26
Buy*	145	1,604.00p	Automatic Execution	16:29:32 - 09-Apr-26
Buy*	19	1,604.00p	Automatic Execution	16:29:32 - 09-Apr-26
Buy*	51	1,603.00p	Automatic Execution	16:29:32 - 09-Apr-26
Buy*	160	1,603.00p	Automatic Execution	16:29:32 - 09-Apr-26
Buy*	320	1,603.00p	Automatic Execution	16:29:32 - 09-Apr-26

See more Hiscox trades

Hiscox (HSX) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
9th Apr 2026 (Thu)	1,578.00	1,607.00	1,577.00	1,607.00	1,622,374
8th Apr 2026 (Wed)	1,591.00	1,596.00	1,574.00	1,576.00	1,005,232
7th Apr 2026 (Tue)	1,552.00	1,581.00	1,540.00	1,554.00	1,471,844
6th Apr 2026 (Mon)	1,558.00	1,558.00	1,558.00	1,558.00	0
3rd Apr 2026 (Fri)	1,558.00	1,558.00	1,558.00	1,558.00	0
2nd Apr 2026 (Thu)	1,534.00	1,565.00	1,530.00	1,558.00	2,309,362
1st Apr 2026 (Wed)	1,534.00	1,541.00	1,517.00	1,541.00	2,727,060
31st Mar 2026 (Tue)	1,513.00	1,531.00	1,503.00	1,511.00	899,187
30th Mar 2026 (Mon)	1,505.00	1,515.00	1,492.00	1,515.00	946,223
27th Mar 2026 (Fri)	1,533.00	1,534.00	1,507.00	1,510.00	800,094
26th Mar 2026 (Thu)	1,528.00	1,532.00	1,506.00	1,525.00	503,195
25th Mar 2026 (Wed)	1,525.00	1,539.00	1,513.00	1,539.00	655,985
24th Mar 2026 (Tue)	1,506.00	1,516.00	1,497.00	1,508.00	966,594
23rd Mar 2026 (Mon)	1,486.00	1,524.00	1,464.00	1,496.00	871,789
20th Mar 2026 (Fri)	1,523.00	1,528.00	1,499.00	1,513.00	4,641,262
19th Mar 2026 (Thu)	1,527.00	1,549.00	1,513.00	1,513.00	1,988,922
18th Mar 2026 (Wed)	1,559.00	1,566.00	1,534.00	1,549.00	1,830,732
17th Mar 2026 (Tue)	1,525.00	1,551.00	1,522.00	1,551.00	1,589,851
16th Mar 2026 (Mon)	1,496.00	1,524.00	1,492.00	1,523.00	756,769
13th Mar 2026 (Fri)	1,488.00	1,499.00	1,475.00	1,491.00	675,545
12th Mar 2026 (Thu)	1,466.00	1,488.00	1,465.00	1,484.00	1,211,263
11th Mar 2026 (Wed)	1,466.00	1,480.00	1,463.00	1,476.00	456,654
10th Mar 2026 (Tue)	1,474.00	1,494.00	1,471.00	1,474.00	2,637,263

See more Hiscox price history

Date	Source	Headline
Hiscox (HSX) Regulatory News
7th Apr 2026 7:00 am	RNS	Transaction in Own Shares
1st Apr 2026 11:57 am	RNS	Total Voting Rights
30th Mar 2026 7:00 am	RNS	Transaction in Own Shares
25th Mar 2026 2:20 pm	RNS	Director/PDMR Shareholding
23rd Mar 2026 7:00 am	RNS	Transaction in Own Shares
16th Mar 2026 1:05 pm	RNS	Notice of 2026 AGM and 2025 Annual Report
16th Mar 2026 1:05 pm	RNS	Notice of 2026 AGM and 2025 Annual Report
16th Mar 2026 7:00 am	RNS	Transaction in Own Shares
16th Mar 2026 7:00 am	RNS	Transaction in Own Shares
9th Mar 2026 7:00 am	RNS	Transaction in Own Shares

See more Hiscox regulatory news

FTSE 100 Latest

Value10,603.48

Change-5.40