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	1,612.00p on 20-04-2026 at 18:50:07
Change	4.00p 0.25%
Buy	1,607.00p
Sell	1,606.00p

Last Trade:	Sell 34.00 at 1,612.00p
Day's Volume:	593,866
Last Close:	1,612.00p
Open:	1,596.00p
ISIN:	BMG4593F1389

Day's Range	1,589.00p - 1,615.00p
52wk Range:	1,059.00p - 1,622.00p
Market Capitalisation:	£5.20b
VWAP:	1,608.43641p
Shares in Issue:	322.29m

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*	34	1,612.00p	Automatic Execution	16:36:56 - 20-Apr-26
Sell*	230	1,612.00p	Automatic Execution	16:36:56 - 20-Apr-26
Sell*	230	1,612.00p	Automatic Execution	16:36:56 - 20-Apr-26
Sell*	230	1,612.00p	Automatic Execution	16:36:56 - 20-Apr-26
Sell*	230	1,612.00p	Automatic Execution	16:36:56 - 20-Apr-26
Sell*	230	1,612.00p	Automatic Execution	16:36:56 - 20-Apr-26
Sell*	230	1,612.00p	Automatic Execution	16:36:56 - 20-Apr-26
Sell*	230	1,612.00p	Automatic Execution	16:36:56 - 20-Apr-26
Sell*	230	1,612.00p	Automatic Execution	16:36:56 - 20-Apr-26
Sell*	230	1,612.00p	Automatic Execution	16:36:56 - 20-Apr-26

See more Hiscox trades

Hiscox (HSX) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

See more Hiscox price history

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

See more Hiscox regulatory news

FTSE 100 Latest

Value10,609.08

Change-58.55