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	1,524.00p on 19-03-2026 at 16:13:32
Change	-25.00p -1.61%
Buy	1,524.00p
Sell	1,523.00p

Last Trade:	Buy 41.00 at 1,524.00p
Day's Volume:	1,386,682
Last Close:	1,549.00p
Open:	1,527.00p
ISIN:	BMG4593F1389

Day's Range	1,515.00p - 1,549.00p
52wk Range:	1,037.00p - 1,566.00p
Market Capitalisation:	£4.93b
VWAP:	1,536.54524p
Shares in Issue:	323.30m

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*	41	1,524.00p	Automatic Execution	16:13:32 - 19-Mar-26
Sell*	707	1,524.00p	Automatic Execution	16:13:32 - 19-Mar-26
Sell*	300	1,524.00p	Automatic Execution	16:13:32 - 19-Mar-26
Sell*	171	1,524.00p	Automatic Execution	16:13:32 - 19-Mar-26
Sell*	320	1,525.00p	Automatic Execution	16:13:24 - 19-Mar-26
Sell*	300	1,525.00p	Automatic Execution	16:13:24 - 19-Mar-26
Sell*	100	1,525.00p	Automatic Execution	16:13:24 - 19-Mar-26
Sell*	137	1,525.00p	Automatic Execution	16:13:24 - 19-Mar-26
Sell*	55	1,526.00p	Automatic Execution	16:13:24 - 19-Mar-26
Sell*	46	1,526.00p	Automatic Execution	16:13:24 - 19-Mar-26

See more Hiscox trades

Hiscox (HSX) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th Mar 2026 (Thu)	1,527.00	1,549.00	1,515.00	1,549.00	1,386,682
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
9th Mar 2026 (Mon)	1,448.00	1,457.00	1,428.00	1,452.00	4,108,542
6th Mar 2026 (Fri)	1,471.00	1,483.00	1,436.00	1,461.00	644,057
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

See more Hiscox price history

Date	Source	Headline
Hiscox (HSX) Regulatory News
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
6th Mar 2026 7:00 am	RNS	Transaction in Own Shares
5th Mar 2026 7:00 am	RNS	Transaction in Own Shares
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

See more Hiscox regulatory news

FTSE 100 Latest

Value10,058.44

Change-246.85