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	1,539.00p on 29-04-2026 at 18:40:07
Change	-29.00p -1.85%
Buy	1,543.00p
Sell	1,541.00p

Last Trade:	Buy 25.00 at 1,539.00p
Day's Volume:	655,038
Last Close:	1,539.00p
Open:	1,574.00p
ISIN:	BMG4593F1389

Day's Range	1,534.00p - 1,580.00p
52wk Range:	1,079.00p - 1,623.00p
Market Capitalisation:	£4.95b
VWAP:	1,548.75499p
Shares in Issue:	321.69m

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*	25	1,539.00p	SI Trade Negotiated Trade	16:53:29 - 29-Apr-26
Sell*	651	1,539.00p	SI Trade	16:35:28 - 29-Apr-26
Sell*	5,268	1,539.00p	SI Trade	16:35:28 - 29-Apr-26
Sell*	262,490	1,539.00p	Uncrossing Trade	16:35:28 - 29-Apr-26
Buy*	340	1,542.00p	SI Trade	16:29:51 - 29-Apr-26
Unknown*	290	1,541.50p	SI Trade	16:29:41 - 29-Apr-26
Buy*	80	1,542.00p	Automatic Execution	16:29:41 - 29-Apr-26
Buy*	244	1,542.00p	Automatic Execution	16:29:41 - 29-Apr-26
Sell*	136	1,541.00p	Automatic Execution	16:29:09 - 29-Apr-26
Buy*	197	1,542.00p	Automatic Execution	16:29:04 - 29-Apr-26

See more Hiscox trades

Hiscox (HSX) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th Apr 2026 (Wed)	1,574.00	1,580.00	1,534.00	1,539.00	655,038
28th Apr 2026 (Tue)	1,556.00	1,568.00	1,549.00	1,568.00	2,095,425
27th Apr 2026 (Mon)	1,559.00	1,561.00	1,546.00	1,552.00	2,331,259
24th Apr 2026 (Fri)	1,549.00	1,567.00	1,549.00	1,560.00	4,129,759
23rd Apr 2026 (Thu)	1,580.00	1,582.00	1,559.00	1,563.00	1,117,839
22nd Apr 2026 (Wed)	1,610.00	1,623.00	1,594.00	1,594.00	611,293
21st Apr 2026 (Tue)	1,610.00	1,623.00	1,605.00	1,609.00	2,268,862
20th Apr 2026 (Mon)	1,596.00	1,615.00	1,589.00	1,612.00	593,866
17th Apr 2026 (Fri)	1,599.00	1,608.00	1,592.00	1,608.00	2,109,483
16th Apr 2026 (Thu)	1,586.00	1,614.00	1,586.00	1,597.00	505,210
15th Apr 2026 (Wed)	1,622.00	1,622.00	1,572.00	1,589.00	1,496,111
14th Apr 2026 (Tue)	1,579.00	1,590.00	1,570.00	1,584.00	2,441,766
13th Apr 2026 (Mon)	1,577.00	1,583.00	1,567.00	1,576.00	1,097,165
10th Apr 2026 (Fri)	1,608.00	1,617.00	1,577.00	1,577.00	3,210,028
9th Apr 2026 (Thu)	1,578.00	1,607.00	1,577.00	1,607.00	1,622,374
8th Apr 2026 (Wed)	1,591.00	1,596.00	1,574.00	1,576.00	1,005,232
7th Apr 2026 (Tue)	1,552.00	1,581.00	1,540.00	1,554.00	1,471,844
6th Apr 2026 (Mon)	1,558.00	1,558.00	1,558.00	1,558.00	0
3rd Apr 2026 (Fri)	1,558.00	1,558.00	1,558.00	1,558.00	0
2nd Apr 2026 (Thu)	1,534.00	1,565.00	1,530.00	1,558.00	2,309,362
1st Apr 2026 (Wed)	1,534.00	1,541.00	1,517.00	1,541.00	2,727,060
31st Mar 2026 (Tue)	1,513.00	1,531.00	1,503.00	1,511.00	899,187
30th Mar 2026 (Mon)	1,505.00	1,515.00	1,492.00	1,515.00	946,223

See more Hiscox price history

Date	Source	Headline
Hiscox (HSX) Regulatory News
27th Apr 2026 7:00 am	RNS	Transaction in Own Shares
20th Apr 2026 7:00 am	RNS	Transaction in Own Shares
13th Apr 2026 7:00 am	RNS	Transaction in Own Shares
7th Apr 2026 7:00 am	RNS	Transaction in Own Shares
1st Apr 2026 11:57 am	RNS	Total Voting Rights
30th Mar 2026 7:00 am	RNS	Transaction in Own Shares
25th Mar 2026 2:20 pm	RNS	Director/PDMR Shareholding
23rd Mar 2026 7:00 am	RNS	Transaction in Own Shares
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

See more Hiscox regulatory news

FTSE 100 Latest

Value10,213.11

Change-119.68