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	1,147.00p on 09-05-2025 at 04:45:11
Change	0.00p 0%
Buy	1,147.00p
Sell	1,146.00p
Buy / Sell HSX Shares

Last Trade:	Buy 398,525.00 at 1,147.00p
Day's Volume:	0
Last Close:	1,147.00p
Open:	0.00p
ISIN:	BMG4593F1389

Day's Range	0.00p - 0.00p
52wk Range:	1,008.00p - 1,281.00p
Market Capitalisation:	£3,872m
VWAP:	0.00p
Shares in Issue:	338m

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*	398,525	1,147.00p	Suspected BUY Trade	16:35:19 - 08-May-25
Unknown*	0	1,147.00p	SI Trade	16:26:14 - 08-May-25
Buy*	45	1,147.00p	Automatic Execution	16:25:42 - 08-May-25
Buy*	609	1,146.00p	Automatic Execution	16:25:05 - 08-May-25
Buy*	526	1,146.00p	Automatic Execution	16:25:05 - 08-May-25
Buy*	245	1,146.00p	Automatic Execution	16:25:05 - 08-May-25
Buy*	380	1,146.00p	Automatic Execution	16:25:05 - 08-May-25
Buy*	34	1,146.00p	Automatic Execution	16:25:05 - 08-May-25
Buy*	737	1,146.00p	Automatic Execution	16:25:05 - 08-May-25
Buy*	385	1,146.00p	Automatic Execution	16:25:05 - 08-May-25

See more Hiscox trades

Hiscox (HSX) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
8th May 2025 (Thu)	1,156.00	1,164.00	1,144.00	1,147.00	881,302
7th May 2025 (Wed)	1,140.00	1,154.00	1,138.00	1,146.00	1,025,228
6th May 2025 (Tue)	1,135.00	1,155.00	1,135.00	1,138.00	1,337,597
5th May 2025 (Mon)	1,129.00	1,129.00	1,129.00	1,129.00	0
2nd May 2025 (Fri)	1,108.00	1,136.00	1,104.00	1,129.00	1,668,142
1st May 2025 (Thu)	1,080.00	1,109.00	1,079.00	1,109.00	1,233,315
30th Apr 2025 (Wed)	1,100.00	1,109.00	1,079.00	1,099.00	1,512,678
29th Apr 2025 (Tue)	1,093.00	1,096.00	1,059.00	1,093.00	1,858,642
28th Apr 2025 (Mon)	1,109.00	1,113.00	1,097.00	1,098.00	3,257,767
25th Apr 2025 (Fri)	1,131.00	1,132.00	1,104.00	1,104.00	1,145,222
24th Apr 2025 (Thu)	1,145.00	1,160.00	1,125.00	1,126.00	827,284
23rd Apr 2025 (Wed)	1,190.00	1,192.00	1,163.00	1,163.00	906,392
22nd Apr 2025 (Tue)	1,168.00	1,176.00	1,162.00	1,171.00	424,658
21st Apr 2025 (Mon)	1,171.00	1,171.00	1,171.00	1,171.00	0
18th Apr 2025 (Fri)	1,171.00	1,171.00	1,171.00	1,171.00	0
17th Apr 2025 (Thu)	1,156.00	1,173.00	1,149.00	1,171.00	635,624
16th Apr 2025 (Wed)	1,159.00	1,168.00	1,152.00	1,162.00	2,761,021
15th Apr 2025 (Tue)	1,152.00	1,168.00	1,148.00	1,158.00	1,094,054
14th Apr 2025 (Mon)	1,129.00	1,148.00	1,117.00	1,146.00	656,789
11th Apr 2025 (Fri)	1,124.00	1,131.00	1,095.00	1,103.00	1,213,815
10th Apr 2025 (Thu)	1,120.00	1,153.00	1,112.00	1,112.00	4,224,466
9th Apr 2025 (Wed)	1,083.00	1,112.00	1,062.00	1,069.00	792,940

See more Hiscox price history

Date	Source	Headline
Hiscox (HSX) Regulatory News
8th May 2025 7:00 am	RNS	Transaction in Own Shares
7th May 2025 7:00 am	RNS	Transaction in Own Shares
6th May 2025 7:00 am	RNS	Transaction in Own Shares
2nd May 2025 7:00 am	RNS	Transaction in Own Shares
1st May 2025 1:00 pm	RNS	Total Voting Rights
1st May 2025 7:00 am	RNS	Transaction in Own Shares
1st May 2025 7:00 am	RNS	Q1 2025 Trading Statement
30th Apr 2025 7:00 am	RNS	Transaction in Own Shares
29th Apr 2025 7:00 am	RNS	Transaction in Own Shares
25th Apr 2025 7:00 am	RNS	Transaction in Own Shares

See more Hiscox regulatory news

FTSE 100 Latest

Value8,531.61

Change-27.72