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	1,423.00p on 01-01-2026 at 05:12:20
Change	0.00p 0%
Buy	1,421.00p
Sell	1,420.00p

Last Trade:	Sell 214.00 at 1,423.00p
Day's Volume:	0
Last Close:	1,423.00p
Open:	0.00p
ISIN:	BMG4593F1389

Day's Range	0.00p - 0.00p
52wk Range:	1,022.00p - 1,454.00p
Market Capitalisation:	£4.63b
VWAP:	0.00p
Shares in Issue:	325.59m

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
Sell*	214	1,423.00p	Automatic Execution	12:35:08 - 31-Dec-25
Sell*	124,731	1,423.00p	Uncrossing Trade	12:35:07 - 31-Dec-25
Sell*	46	1,422.00p	Automatic Execution	12:28:12 - 31-Dec-25
Sell*	40	1,422.00p	Automatic Execution	12:28:12 - 31-Dec-25
Sell*	210	1,422.00p	SI Trade	12:26:15 - 31-Dec-25
Sell*	151	1,422.00p	Automatic Execution	12:22:06 - 31-Dec-25
Sell*	30	1,422.00p	Automatic Execution	12:22:06 - 31-Dec-25
Sell*	67	1,422.00p	Automatic Execution	12:20:26 - 31-Dec-25
Sell*	150	1,422.00p	Automatic Execution	12:20:26 - 31-Dec-25
Sell*	230	1,423.00p	Automatic Execution	12:19:46 - 31-Dec-25

See more Hiscox trades

Hiscox (HSX) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
29th Dec 2025 (Mon)	1,436.00	1,436.00	1,400.00	1,418.00	376,610
26th Dec 2025 (Fri)	1,428.00	1,428.00	1,428.00	1,428.00	0
25th Dec 2025 (Thu)	1,428.00	1,428.00	1,428.00	1,428.00	0
24th Dec 2025 (Wed)	1,431.00	1,432.00	1,425.00	1,428.00	1,158,765
23rd Dec 2025 (Tue)	1,429.00	1,438.00	1,423.00	1,426.00	1,526,732
22nd Dec 2025 (Mon)	1,419.00	1,431.00	1,412.00	1,428.00	839,706
19th Dec 2025 (Fri)	1,423.00	1,433.00	1,421.00	1,427.00	2,172,705
18th Dec 2025 (Thu)	1,414.00	1,424.00	1,411.00	1,423.00	1,284,451
17th Dec 2025 (Wed)	1,415.00	1,422.00	1,399.00	1,415.00	1,068,353
16th Dec 2025 (Tue)	1,392.00	1,410.00	1,392.00	1,402.00	1,402,557
15th Dec 2025 (Mon)	1,359.00	1,391.00	1,356.00	1,389.00	1,615,741
12th Dec 2025 (Fri)	1,347.00	1,360.00	1,344.00	1,349.00	693,034
11th Dec 2025 (Thu)	1,324.00	1,339.00	1,312.00	1,339.00	1,740,043
10th Dec 2025 (Wed)	1,288.00	1,320.00	1,288.00	1,317.00	608,116
9th Dec 2025 (Tue)	1,313.00	1,325.00	1,312.00	1,315.00	1,460,046
8th Dec 2025 (Mon)	1,312.00	1,321.00	1,306.00	1,312.00	1,041,564
5th Dec 2025 (Fri)	1,319.00	1,323.00	1,306.00	1,313.00	777,108
4th Dec 2025 (Thu)	1,313.00	1,325.00	1,304.00	1,323.00	803,630
3rd Dec 2025 (Wed)	1,327.00	1,330.00	1,301.00	1,308.00	1,893,475
2nd Dec 2025 (Tue)	1,331.00	1,331.00	1,313.00	1,324.00	846,597
1st Dec 2025 (Mon)	1,337.00	1,340.00	1,326.00	1,326.00	3,045,642

See more Hiscox price history

Date	Source	Headline
Hiscox (HSX) Regulatory News
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
18th Dec 2025 7:00 am	RNS	Transaction in Own Shares
17th Dec 2025 7:00 am	RNS	Transaction in Own Shares
16th Dec 2025 7:00 am	RNS	Transaction in Own Shares
15th Dec 2025 7:00 am	RNS	Transaction in Own Shares

See more Hiscox regulatory news

FTSE 100 Latest

Value9,931.38

Change-9.33