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	1,254.00p on 29-05-2025 at 11:19:36
Change	4.00p 0.32%
Buy	1,255.00p
Sell	1,254.00p
Buy / Sell HSX Shares

Last Trade:	Buy 91.00 at 1,254.00p
Day's Volume:	59,835
Last Close:	1,250.00p
Open:	1,260.00p
ISIN:	BMG4593F1389

Day's Range	1,248.00p - 1,262.00p
52wk Range:	1,008.00p - 1,287.00p
Market Capitalisation:	£4,227m
VWAP:	1,254.66342p
Shares in Issue:	337m

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*	91	1,254.00p	Automatic Execution	12:15:12 - 29-May-25
Buy*	79	1,253.00p	Automatic Execution	12:11:26 - 29-May-25
Buy*	13	1,253.00p	Automatic Execution	12:11:26 - 29-May-25
Buy*	14	1,253.00p	Automatic Execution	12:11:26 - 29-May-25
Buy*	18	1,252.00p	Automatic Execution	12:09:27 - 29-May-25
Unknown*	138	1,252.00p	SI Trade	12:08:52 - 29-May-25
Buy*	320	1,251.00p	Automatic Execution	11:59:39 - 29-May-25
Sell*	104	1,251.00p	Automatic Execution	11:59:39 - 29-May-25
Sell*	131	1,251.00p	Automatic Execution	11:59:39 - 29-May-25
Buy*	191	1,251.00p	Automatic Execution	11:59:11 - 29-May-25

See more Hiscox trades

Hiscox (HSX) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th May 2025 (Wed)	1,260.00	1,264.00	1,247.00	1,250.00	612,298
27th May 2025 (Tue)	1,267.00	1,268.00	1,254.00	1,258.00	1,860,055
26th May 2025 (Mon)	1,258.00	1,258.00	1,258.00	1,258.00	0
23rd May 2025 (Fri)	1,283.00	1,285.00	1,246.00	1,258.00	1,184,662
22nd May 2025 (Thu)	1,185.00	1,287.00	1,172.00	1,284.00	1,929,722
21st May 2025 (Wed)	1,191.00	1,203.00	1,191.00	1,194.00	662,033
20th May 2025 (Tue)	1,193.00	1,202.00	1,188.00	1,192.00	582,169
19th May 2025 (Mon)	1,172.00	1,193.00	1,172.00	1,189.00	1,224,678
16th May 2025 (Fri)	1,189.00	1,189.00	1,173.00	1,185.00	504,471
15th May 2025 (Thu)	1,172.00	1,183.00	1,162.00	1,183.00	2,671,477
14th May 2025 (Wed)	1,147.00	1,175.00	1,147.00	1,172.00	2,919,440
13th May 2025 (Tue)	1,145.00	1,156.00	1,130.00	1,149.00	602,568
12th May 2025 (Mon)	1,167.00	1,168.00	1,137.00	1,150.00	2,168,637
9th May 2025 (Fri)	1,147.00	1,152.00	1,137.00	1,150.00	4,264,989
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

See more Hiscox price history

Date	Source	Headline
Hiscox (HSX) Regulatory News
28th May 2025 5:14 pm	RNS	Scrip Reference Share Price - Correction
28th May 2025 2:21 pm	RNS	Announcement of Scrip Reference Share Price
28th May 2025 7:00 am	RNS	Transaction in Own Shares
27th May 2025 7:00 am	RNS	Transaction in Own Shares
23rd May 2025 7:00 am	RNS	Transaction in Own Shares
22nd May 2025 1:01 pm	RNS	Hiscox Ltd Capital Markets Day
22nd May 2025 7:00 am	RNS	Transaction in Own Shares
21st May 2025 7:00 am	RNS	Transaction in Own Shares
20th May 2025 7:00 am	RNS	Transaction in Own Shares
19th May 2025 7:00 am	RNS	Transaction in Own Shares

See more Hiscox regulatory news

FTSE 100 Latest

Value8,724.77

Change-1.24