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	1,482.00p on 30-01-2026 at 19:20:07
Change	-13.00p -0.87%
Buy	1,482.00p
Sell	1,480.00p

Last Trade:	Sell 3,863.00 at 1,482.00p
Day's Volume:	1,603,250
Last Close:	1,482.00p
Open:	1,503.00p
ISIN:	BMG4593F1389

Day's Range	1,477.00p - 1,523.00p
52wk Range:	1,030.00p - 1,537.00p
Market Capitalisation:	£4.81b
VWAP:	1,487.37187p
Shares in Issue:	324.51m

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*	3,863	1,482.00p	Ordinary	16:38:17 - 30-Jan-26
Sell*	3,924	1,482.00p	SI Trade	16:36:32 - 30-Jan-26
Sell*	86	1,482.00p	SI Trade	16:35:19 - 30-Jan-26
Sell*	17,617	1,482.00p	SI Trade	16:35:19 - 30-Jan-26
Sell*	1	1,482.00p	SI Trade	16:35:19 - 30-Jan-26
Sell*	165	1,482.00p	SI Trade	16:35:19 - 30-Jan-26
Sell*	2,270	1,482.00p	SI Trade	16:35:19 - 30-Jan-26
Sell*	663	1,482.00p	SI Trade	16:35:19 - 30-Jan-26
Sell*	4,405	1,482.00p	SI Trade	16:35:19 - 30-Jan-26
Sell*	38	1,482.00p	SI Trade	16:35:19 - 30-Jan-26

See more Hiscox trades

Hiscox (HSX) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Jan 2026 (Fri)	1,503.00	1,523.00	1,477.00	1,482.00	1,603,250
29th Jan 2026 (Thu)	1,497.00	1,504.00	1,488.00	1,495.00	711,229
28th Jan 2026 (Wed)	1,521.00	1,529.00	1,487.00	1,493.00	1,670,587
27th Jan 2026 (Tue)	1,525.00	1,536.00	1,520.00	1,528.00	1,753,736
26th Jan 2026 (Mon)	1,512.00	1,530.00	1,504.00	1,518.00	1,085,399
23rd Jan 2026 (Fri)	1,502.00	1,522.00	1,502.00	1,508.00	1,372,068
22nd Jan 2026 (Thu)	1,498.00	1,537.00	1,492.00	1,504.00	922,823
21st Jan 2026 (Wed)	1,491.00	1,506.00	1,481.00	1,486.00	1,342,516
20th Jan 2026 (Tue)	1,507.00	1,513.00	1,480.00	1,490.00	1,581,964
19th Jan 2026 (Mon)	1,393.00	1,516.00	1,385.00	1,516.00	2,519,554
16th Jan 2026 (Fri)	1,398.00	1,398.00	1,385.00	1,389.00	738,471
15th Jan 2026 (Thu)	1,390.00	1,406.00	1,387.00	1,397.00	565,809
14th Jan 2026 (Wed)	1,400.00	1,400.00	1,379.00	1,388.00	1,682,373
13th Jan 2026 (Tue)	1,396.00	1,402.00	1,384.00	1,388.00	1,116,310
12th Jan 2026 (Mon)	1,380.00	1,399.00	1,380.00	1,399.00	452,314
9th Jan 2026 (Fri)	1,391.00	1,398.00	1,384.00	1,395.00	572,902
8th Jan 2026 (Thu)	1,386.00	1,402.00	1,370.00	1,399.00	449,651
7th Jan 2026 (Wed)	1,382.00	1,391.00	1,364.00	1,388.00	646,937
6th Jan 2026 (Tue)	1,395.00	1,409.00	1,375.00	1,381.00	589,501
5th Jan 2026 (Mon)	1,407.00	1,407.00	1,378.00	1,402.00	1,242,408
2nd Jan 2026 (Fri)	1,422.00	1,426.00	1,398.00	1,398.00	845,949
1st Jan 2026 (Thu)	1,423.00	1,423.00	1,423.00	1,423.00	0
31st Dec 2025 (Wed)	1,429.00	1,429.00	1,420.00	1,423.00	265,015
30th Dec 2025 (Tue)	1,402.00	1,431.00	1,399.00	1,429.00	1,310,746

See more Hiscox price history

Date	Source	Headline
Hiscox (HSX) Regulatory News
15th Jan 2026 7:00 am	RNS	TR-1: Standard notification of major shareholding
9th Jan 2026 3:39 pm	RNS	TR-1: Standard notification of major shareholding
9th Jan 2026 7:00 am	RNS	TR-1: Standard notification of major shareholding
2nd Jan 2026 3:25 pm	RNS	Hiscox Ltd - Total Voting Rights
22nd Dec 2025 7:00 am	RNS	Completion of $275m share repurchase programme
22nd Dec 2025 7:00 am	RNS	Completion of $275m share repurchase programme
22nd Dec 2025 7:00 am	RNS	Transaction in Own Shares
22nd Dec 2025 7:00 am	RNS	Transaction in Own Shares
19th Dec 2025 7:00 am	RNS	Transaction in Own Shares
19th Dec 2025 7:00 am	RNS	Transaction in Own Shares

See more Hiscox regulatory news

FTSE 100 Latest

Value10,223.54

Change51.78