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	1,879.00p on 30-10-2026 at 19:35:12
Change	27.00p 1.46%
Buy	1,876.00p
Sell	1,874.00p

Last Trade:	Buy 290,064.00 at 1,879.00p
Day's Volume:	535,247
Last Close:	1,879.00p
Open:	1,860.00p
ISIN:	BMG4593F1389

Day's Range	1,853.00p - 1,881.00p
52wk Range:	1,288.00p - 1,952.00p
Market Capitalisation:	£5.92b
VWAP:	1,875.38418p
Shares in Issue:	315.28m

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*	290,064	1,879.00p	Suspected BUY Trade	16:35:19 - 30-Oct-26
Buy*	89	1,875.00p	Automatic Execution	16:29:58 - 30-Oct-26
Buy*	76	1,875.00p	Automatic Execution	16:29:57 - 30-Oct-26
Buy*	49	1,875.00p	Automatic Execution	16:29:55 - 30-Oct-26
Buy*	60	1,875.00p	Automatic Execution	16:29:52 - 30-Oct-26
Buy*	63	1,875.00p	Automatic Execution	16:29:45 - 30-Oct-26
Buy*	177	1,875.00p	Automatic Execution	16:29:45 - 30-Oct-26
Buy*	68	1,874.00p	Automatic Execution	16:29:44 - 30-Oct-26
Buy*	84	1,874.00p	Automatic Execution	16:29:30 - 30-Oct-26
Buy*	39	1,874.00p	Automatic Execution	16:29:30 - 30-Oct-26

See more Hiscox trades

Hiscox (HSX) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Oct 2026 (Fri)	1,860.00	1,881.00	1,853.00	1,879.00	535,247
29th Oct 2026 (Thu)	1,873.00	1,873.00	1,844.00	1,852.00	736,312
28th Oct 2026 (Wed)	1,822.00	1,844.00	1,809.00	1,844.00	1,957,216
27th Oct 2026 (Tue)	1,834.00	1,846.00	1,815.00	1,823.00	2,578,078
26th Oct 2026 (Mon)	1,818.00	1,836.00	1,797.00	1,836.00	576,743
23rd Oct 2026 (Fri)	1,840.00	1,844.00	1,790.00	1,811.00	1,159,742
22nd Oct 2026 (Thu)	1,845.00	1,862.00	1,832.00	1,846.00	900,103
21st Oct 2026 (Wed)	1,824.00	1,852.00	1,824.00	1,849.00	1,031,150
20th Oct 2026 (Tue)	1,852.00	1,853.00	1,835.00	1,838.00	1,522,261
19th Oct 2026 (Mon)	1,856.00	1,869.00	1,837.00	1,857.00	744,275
16th Oct 2026 (Fri)	1,847.00	1,867.00	1,835.00	1,867.00	764,389
15th Oct 2026 (Thu)	1,861.00	1,876.00	1,851.00	1,852.00	640,602
14th Oct 2026 (Wed)	1,883.00	1,883.00	1,848.00	1,855.00	790,011
13th Oct 2026 (Tue)	1,874.00	1,886.00	1,870.00	1,876.00	514,660
12th Oct 2026 (Mon)	1,854.00	1,870.00	1,853.00	1,865.00	2,279,958
9th Oct 2026 (Fri)	1,829.00	1,853.00	1,829.00	1,847.00	1,584,471
8th Oct 2026 (Thu)	1,832.00	1,842.00	1,811.00	1,822.00	1,526,121
7th Oct 2026 (Wed)	1,849.00	1,849.00	1,833.00	1,834.00	1,030,093
6th Oct 2026 (Tue)	1,860.00	1,870.00	1,835.00	1,850.00	1,376,595
5th Oct 2026 (Mon)	1,871.00	1,879.00	1,850.00	1,851.00	814,121
2nd Oct 2026 (Fri)	1,850.00	1,862.00	1,845.00	1,861.00	803,396
1st Oct 2026 (Thu)	1,830.00	1,860.00	1,821.00	1,848.00	2,293,127

See more Hiscox price history

Date	Source	Headline
Hiscox (HSX) Regulatory News
30th Oct 2026 8:00 am	RNS	Post Stabilisation Notice
26th Oct 2026 7:00 am	RNS	Transaction in Own Shares
19th Oct 2026 7:00 am	RNS	Transaction in Own Shares
12th Oct 2026 7:00 am	RNS	Transaction in Own Shares
5th Oct 2026 7:00 am	RNS	Transaction in Own Shares
1st Oct 2026 3:27 pm	RNS	Total Voting Rights
28th Sep 2026 7:00 am	RNS	Transaction in Own Shares
22nd Sep 2026 11:36 am	RNS	Pre Stabilisation Notice
21st Sep 2026 11:55 am	RNS	TR-1:Standard form-notification of major holdings
21st Sep 2026 7:00 am	RNS	Transaction in Own Shares

See more Hiscox regulatory news

FTSE 100 Latest

Value10,729.78

Change7.71