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	1,749.00p on 29-05-2026 at 18:35:12
Change	-16.00p -0.91%
Buy	1,756.00p
Sell	1,754.00p

Last Trade:	Sell 5,338.00 at 1,749.00p
Day's Volume:	1,636,418
Last Close:	1,749.00p
Open:	1,770.00p
ISIN:	BMG4593F1389

Day's Range	1,749.00p - 1,772.00p
52wk Range:	1,217.00p - 1,890.00p
Market Capitalisation:	£5.61b
VWAP:	1,757.14543p
Shares in Issue:	320.78m

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*	5,338	1,749.00p	SI Trade	16:48:13 - 29-May-26
Sell*	1,775	1,749.00p	SI Trade	16:48:13 - 29-May-26
Buy*	12	1,749.00p	SI Trade	16:35:09 - 29-May-26
Buy*	5,113	1,749.00p	SI Trade	16:35:09 - 29-May-26
Buy*	270	1,749.00p	SI Trade	16:35:09 - 29-May-26
Buy*	1,259	1,749.00p	SI Trade	16:35:09 - 29-May-26
Buy*	838	1,749.00p	SI Trade	16:35:09 - 29-May-26
Buy*	1,979	1,749.00p	SI Trade	16:35:09 - 29-May-26
Buy*	6,276	1,749.00p	SI Trade	16:35:09 - 29-May-26
Buy*	1,229	1,749.00p	SI Trade	16:35:09 - 29-May-26

See more Hiscox trades

Hiscox (HSX) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th May 2026 (Thu)	1,799.00	1,799.00	1,753.00	1,765.00	822,508
27th May 2026 (Wed)	1,810.00	1,823.00	1,800.00	1,804.00	1,876,180
26th May 2026 (Tue)	1,800.00	1,832.00	1,800.00	1,815.00	1,232,915
25th May 2026 (Mon)	1,816.00	1,816.00	1,816.00	1,816.00	0
22nd May 2026 (Fri)	1,834.00	1,836.00	1,815.00	1,816.00	1,170,306
21st May 2026 (Thu)	1,835.00	1,848.00	1,828.00	1,833.00	2,700,257
20th May 2026 (Wed)	1,856.00	1,861.00	1,828.00	1,845.00	1,119,596
19th May 2026 (Tue)	1,873.00	1,873.00	1,843.00	1,859.00	1,672,332
18th May 2026 (Mon)	1,834.00	1,876.00	1,800.00	1,855.00	1,805,520
15th May 2026 (Fri)	1,640.00	1,890.00	1,623.00	1,841.00	4,973,173
14th May 2026 (Thu)	1,630.00	1,652.00	1,629.00	1,639.00	1,019,379
13th May 2026 (Wed)	1,619.00	1,638.00	1,618.00	1,626.00	980,462
12th May 2026 (Tue)	1,615.00	1,619.00	1,594.00	1,616.00	788,877
11th May 2026 (Mon)	1,629.00	1,647.00	1,619.00	1,625.00	964,668
8th May 2026 (Fri)	1,619.00	1,645.00	1,614.00	1,624.00	1,179,087
7th May 2026 (Thu)	1,581.00	1,646.00	1,568.00	1,634.00	1,768,314
6th May 2026 (Wed)	1,529.00	1,557.00	1,527.00	1,550.00	1,216,768
5th May 2026 (Tue)	1,545.00	1,546.00	1,515.00	1,523.00	593,109
4th May 2026 (Mon)	1,549.00	1,549.00	1,549.00	1,549.00	0
1st May 2026 (Fri)	1,542.00	1,553.00	1,532.00	1,549.00	348,299
30th Apr 2026 (Thu)	1,536.00	1,554.00	1,530.00	1,548.00	900,553
29th Apr 2026 (Wed)	1,574.00	1,580.00	1,534.00	1,539.00	655,038

See more Hiscox price history

Date	Source	Headline
Hiscox (HSX) Regulatory News
28th May 2026 7:00 am	RNS	Notice of dividend currency exchange rate
26th May 2026 7:00 am	RNS	Transaction in Own Shares
18th May 2026 7:00 am	RNS	Transaction in Own Shares
15th May 2026 2:52 pm	RNS	Notification of transactions
15th May 2026 2:43 pm	RNS	Notification of transactions
14th May 2026 5:09 pm	RNS	Hiscox 2026 AGM Results
14th May 2026 5:00 pm	RNS	Syndicates 33 and 6104 – results and estimates
14th May 2026 4:53 pm	RNS	Director Declaration
11th May 2026 7:00 am	RNS	Transaction in Own Shares
7th May 2026 7:00 am	RNS	Q1 2026 Trading Statement

See more Hiscox regulatory news

FTSE 100 Latest

Value10,409.28

Change-16.68