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	1,541.00p on 01-04-2026 at 18:50:07
Change	30.00p 1.99%
Buy	1,537.00p
Sell	1,536.00p

Last Trade:	Buy 111,908.00 at 1,541.00p
Day's Volume:	2,727,060
Last Close:	1,541.00p
Open:	1,534.00p
ISIN:	BMG4593F1389

Day's Range	1,517.00p - 1,541.00p
52wk Range:	1,037.00p - 1,566.00p
Market Capitalisation:	£4.97b
VWAP:	1,534.00892p
Shares in Issue:	322.61m

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*	111,908	1,541.00p	Suspected BUY Trade	16:36:05 - 01-Apr-26
Buy*	395,408	1,541.00p	Suspected BUY Trade	16:35:29 - 01-Apr-26
Sell*	1,142	1,536.00p	Automatic Execution	16:29:51 - 01-Apr-26
Sell*	427	1,536.00p	Automatic Execution	16:29:50 - 01-Apr-26
Sell*	577	1,536.00p	Automatic Execution	16:29:48 - 01-Apr-26
Buy*	220	1,536.00p	Automatic Execution	16:29:36 - 01-Apr-26
Buy*	341	1,536.00p	Automatic Execution	16:29:36 - 01-Apr-26
Sell*	341	1,535.00p	Automatic Execution	16:29:36 - 01-Apr-26
Sell*	215	1,536.00p	Automatic Execution	16:29:32 - 01-Apr-26
Sell*	338	1,536.00p	Automatic Execution	16:29:32 - 01-Apr-26

See more Hiscox trades

Hiscox (HSX) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
27th Mar 2026 (Fri)	1,533.00	1,534.00	1,507.00	1,510.00	800,094
26th Mar 2026 (Thu)	1,528.00	1,532.00	1,506.00	1,525.00	503,195
25th Mar 2026 (Wed)	1,525.00	1,539.00	1,513.00	1,539.00	655,985
24th Mar 2026 (Tue)	1,506.00	1,516.00	1,497.00	1,508.00	966,594
23rd Mar 2026 (Mon)	1,486.00	1,524.00	1,464.00	1,496.00	871,789
20th Mar 2026 (Fri)	1,523.00	1,528.00	1,499.00	1,513.00	4,641,262
19th Mar 2026 (Thu)	1,527.00	1,549.00	1,513.00	1,513.00	1,988,922
18th Mar 2026 (Wed)	1,559.00	1,566.00	1,534.00	1,549.00	1,830,732
17th Mar 2026 (Tue)	1,525.00	1,551.00	1,522.00	1,551.00	1,589,851
16th Mar 2026 (Mon)	1,496.00	1,524.00	1,492.00	1,523.00	756,769
13th Mar 2026 (Fri)	1,488.00	1,499.00	1,475.00	1,491.00	675,545
12th Mar 2026 (Thu)	1,466.00	1,488.00	1,465.00	1,484.00	1,211,263
11th Mar 2026 (Wed)	1,466.00	1,480.00	1,463.00	1,476.00	456,654
10th Mar 2026 (Tue)	1,474.00	1,494.00	1,471.00	1,474.00	2,637,263
9th Mar 2026 (Mon)	1,448.00	1,457.00	1,428.00	1,452.00	4,108,542
6th Mar 2026 (Fri)	1,471.00	1,483.00	1,436.00	1,461.00	644,057
5th Mar 2026 (Thu)	1,480.00	1,488.00	1,463.00	1,470.00	959,472
4th Mar 2026 (Wed)	1,487.00	1,495.00	1,473.00	1,482.00	3,265,287
3rd Mar 2026 (Tue)	1,526.00	1,531.00	1,469.00	1,485.00	1,369,678
2nd Mar 2026 (Mon)	1,537.00	1,541.00	1,509.00	1,537.00	850,376

See more Hiscox price history

Date	Source	Headline
Hiscox (HSX) Regulatory News
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
16th Mar 2026 7:00 am	RNS	Transaction in Own Shares
16th Mar 2026 7:00 am	RNS	Transaction in Own Shares
9th Mar 2026 7:00 am	RNS	Transaction in Own Shares
6th Mar 2026 7:00 am	RNS	Transaction in Own Shares
5th Mar 2026 7:00 am	RNS	Transaction in Own Shares

See more Hiscox regulatory news

FTSE 100 Latest

Value10,364.79

Change188.34