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	1,328.00p on 21-11-2025 at 19:40:07
Change	5.00p 0.38%
Buy	1,334.00p
Sell	1,333.00p

Last Trade:	Sell 265.00 at 1,328.00p
Day's Volume:	787,536
Last Close:	1,328.00p
Open:	1,314.00p
ISIN:	BMG4593F1389

Day's Range	1,312.00p - 1,338.00p
52wk Range:	1,022.00p - 1,454.00p
Market Capitalisation:	£4.36b
VWAP:	1,329.81052p
Shares in Issue:	328.63m

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*	265	1,328.00p	Automatic Execution	16:37:10 - 21-Nov-25
Sell*	909	1,328.00p	Automatic Execution	16:37:10 - 21-Nov-25
Sell*	820	1,328.00p	Automatic Execution	16:37:10 - 21-Nov-25
Sell*	602	1,328.00p	Automatic Execution	16:37:10 - 21-Nov-25
Sell*	383	1,328.00p	SI Trade	16:35:04 - 21-Nov-25
Sell*	148	1,328.00p	SI Trade	16:35:04 - 21-Nov-25
Sell*	319,566	1,328.00p	Uncrossing Trade	16:35:04 - 21-Nov-25
Buy*	3	1,334.00p	Automatic Execution	16:29:59 - 21-Nov-25
Buy*	719	1,334.00p	Automatic Execution	16:29:35 - 21-Nov-25
Buy*	361	1,334.00p	Automatic Execution	16:29:35 - 21-Nov-25

See more Hiscox trades

Hiscox (HSX) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Nov 2025 (Fri)	1,314.00	1,338.00	1,312.00	1,328.00	787,536
20th Nov 2025 (Thu)	1,336.00	1,339.00	1,320.00	1,323.00	2,283,027
19th Nov 2025 (Wed)	1,342.00	1,347.00	1,327.00	1,329.00	1,445,116
18th Nov 2025 (Tue)	1,344.00	1,344.00	1,328.00	1,342.00	843,876
17th Nov 2025 (Mon)	1,365.00	1,366.00	1,349.00	1,355.00	1,069,937
14th Nov 2025 (Fri)	1,359.00	1,367.00	1,351.00	1,361.00	1,264,486
13th Nov 2025 (Thu)	1,365.00	1,386.00	1,364.00	1,367.00	739,303
12th Nov 2025 (Wed)	1,368.00	1,379.00	1,354.00	1,357.00	1,336,019
11th Nov 2025 (Tue)	1,381.00	1,396.00	1,378.00	1,396.00	1,018,468
10th Nov 2025 (Mon)	1,387.00	1,387.00	1,370.00	1,379.00	1,160,576
7th Nov 2025 (Fri)	1,365.00	1,378.00	1,356.00	1,374.00	1,025,520
6th Nov 2025 (Thu)	1,357.00	1,359.00	1,323.00	1,354.00	1,592,653
5th Nov 2025 (Wed)	1,359.00	1,382.00	1,354.00	1,374.00	2,077,828
4th Nov 2025 (Tue)	1,357.00	1,358.00	1,336.00	1,358.00	2,028,067
3rd Nov 2025 (Mon)	1,376.00	1,384.00	1,364.00	1,364.00	621,974
31st Oct 2025 (Fri)	1,402.00	1,410.00	1,372.00	1,375.00	1,065,096
30th Oct 2025 (Thu)	1,389.00	1,411.00	1,381.00	1,404.00	1,050,852
29th Oct 2025 (Wed)	1,386.00	1,404.00	1,374.00	1,384.00	1,023,236
28th Oct 2025 (Tue)	1,402.00	1,403.00	1,384.00	1,389.00	626,648
27th Oct 2025 (Mon)	1,382.00	1,402.00	1,382.00	1,399.00	695,708
24th Oct 2025 (Fri)	1,384.00	1,385.00	1,372.00	1,380.00	788,385
23rd Oct 2025 (Thu)	1,352.00	1,378.00	1,352.00	1,376.00	1,356,694
22nd Oct 2025 (Wed)	1,368.00	1,373.00	1,343.00	1,365.00	1,508,845

See more Hiscox price history

Date	Source	Headline
Hiscox (HSX) Regulatory News
21st Nov 2025 7:00 am	RNS	Transaction in Own Shares
20th Nov 2025 7:00 am	RNS	Transaction in Own Shares
19th Nov 2025 7:00 am	RNS	Transaction in Own Shares
18th Nov 2025 7:00 am	RNS	Transaction in Own Shares
17th Nov 2025 7:00 am	RNS	Transaction in Own Shares
14th Nov 2025 7:00 am	RNS	Transaction in Own Shares
13th Nov 2025 7:00 am	RNS	Transaction in Own Shares
12th Nov 2025 7:00 am	RNS	Transaction in Own Shares
11th Nov 2025 7:00 am	RNS	Transaction in Own Shares
10th Nov 2025 7:30 am	RNS	Syndicates 33 and 6104 – results and estimates

See more Hiscox regulatory news

FTSE 100 Latest

Value9,539.71

Change12.06