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	1,829.00p on 07-08-2026 at 18:35:08
Change	18.00p 0.99%
Buy	1,831.00p
Sell	1,830.00p

Last Trade:	Unknown 605.00 at 1,829.00p
Day's Volume:	7,083,708
Last Close:	1,829.00p
Open:	1,815.00p
ISIN:	BMG4593F1389

Day's Range	1,804.00p - 1,851.00p
52wk Range:	1,258.00p - 1,904.00p
Market Capitalisation:	£5.85b
VWAP:	1,818.30622p
Shares in Issue:	319.59m

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
Unknown*	605	1,829.00p	OTC Trade	17:46:57 - 07-Aug-26
Sell*	85	1,829.00p	SI Trade	16:35:04 - 07-Aug-26
Sell*	222	1,829.00p	SI Trade	16:35:04 - 07-Aug-26
Sell*	15	1,829.00p	SI Trade	16:35:04 - 07-Aug-26
Buy*	6	1,829.00p	SI Trade	16:35:04 - 07-Aug-26
Unknown*	935,491	1,829.00p	Uncrossing Trade	16:35:04 - 07-Aug-26
Buy*	180	1,832.00p	Automatic Execution	16:29:55 - 07-Aug-26
Sell*	230	1,831.00p	Automatic Execution	16:29:55 - 07-Aug-26
Buy*	433	1,832.00p	Automatic Execution	16:29:55 - 07-Aug-26
Buy*	242	1,832.00p	Automatic Execution	16:29:55 - 07-Aug-26

See more Hiscox trades

Hiscox (HSX) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
4th Aug 2026 (Tue)	1,779.00	1,794.00	1,768.00	1,777.00	1,707,971
3rd Aug 2026 (Mon)	1,815.00	1,823.00	1,777.00	1,777.00	4,179,571
31st Jul 2026 (Fri)	1,812.00	1,824.00	1,791.00	1,809.00	1,241,121
30th Jul 2026 (Thu)	1,798.00	1,834.00	1,794.00	1,816.00	777,404
29th Jul 2026 (Wed)	1,821.00	1,827.00	1,796.00	1,818.00	1,349,881
28th Jul 2026 (Tue)	1,857.00	1,863.00	1,819.00	1,819.00	2,502,633
27th Jul 2026 (Mon)	1,847.00	1,854.00	1,837.00	1,846.00	1,203,831
24th Jul 2026 (Fri)	1,795.00	1,840.00	1,795.00	1,840.00	1,236,237
23rd Jul 2026 (Thu)	1,824.00	1,826.00	1,788.00	1,796.00	1,656,167
22nd Jul 2026 (Wed)	1,830.00	1,847.00	1,820.00	1,825.00	1,714,962
21st Jul 2026 (Tue)	1,847.00	1,857.00	1,813.00	1,828.00	1,385,221
20th Jul 2026 (Mon)	1,872.00	1,876.00	1,855.00	1,859.00	715,475
17th Jul 2026 (Fri)	1,870.00	1,884.00	1,860.00	1,877.00	576,602
16th Jul 2026 (Thu)	1,858.00	1,874.00	1,847.00	1,870.00	370,936
15th Jul 2026 (Wed)	1,847.00	1,877.00	1,845.00	1,877.00	2,039,212
14th Jul 2026 (Tue)	1,846.00	1,856.00	1,838.00	1,856.00	1,265,497
13th Jul 2026 (Mon)	1,856.00	1,867.00	1,850.00	1,850.00	898,939
10th Jul 2026 (Fri)	1,904.00	1,904.00	1,856.00	1,856.00	692,663
9th Jul 2026 (Thu)	1,862.00	1,899.00	1,862.00	1,899.00	818,241
8th Jul 2026 (Wed)	1,880.00	1,887.00	1,858.00	1,870.00	633,485

See more Hiscox price history

Date	Source	Headline
Hiscox (HSX) Regulatory News
5th Aug 2026 7:00 am	RNS	Hiscox Ltd interim results
3rd Aug 2026 12:16 pm	RNS	Total Voting Rights
3rd Aug 2026 7:00 am	RNS	Transaction in Own Shares
29th Jul 2026 5:10 pm	RNS	Director/PDMR Shareholding
27th Jul 2026 7:00 am	RNS	Transaction in Own Shares
20th Jul 2026 7:00 am	RNS	Transaction in Own Shares
13th Jul 2026 7:00 am	RNS	Transaction in Own Shares
6th Jul 2026 7:00 am	RNS	Transaction in Own Shares
1st Jul 2026 4:39 pm	RNS	Total Voting Rights
29th Jun 2026 7:00 am	RNS	Transaction in Own Shares

See more Hiscox regulatory news

FTSE 100 Latest

Value10,901.09

Change33.20