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	1,392.00p on 09-01-2026 at 09:03:44
Change	-7.00p -0.5%
Buy	1,392.00p
Sell	1,390.00p

Last Trade:	Buy 9.00 at 1,392.00p
Day's Volume:	13,801
Last Close:	1,399.00p
Open:	1,391.00p
ISIN:	BMG4593F1389

Day's Range	1,391.00p - 1,397.00p
52wk Range:	1,022.00p - 1,454.00p
Market Capitalisation:	£4.52b
VWAP:	1,393.29745p
Shares in Issue:	324.51m

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*	9	1,392.00p	Automatic Execution	09:03:29 - 09-Jan-26
Unknown*	1,170	1,391.00p	SI Trade	09:03:07 - 09-Jan-26
Buy*	14	1,392.00p	Automatic Execution	09:02:29 - 09-Jan-26
Sell*	2	1,391.00p	SI Trade	09:02:14 - 09-Jan-26
Sell*	549	1,391.33p	Ordinary	09:01:45 - 09-Jan-26
Buy*	6	1,392.00p	Automatic Execution	09:01:28 - 09-Jan-26
Buy*	20	1,392.00p	Automatic Execution	08:57:29 - 09-Jan-26
Buy*	25	1,391.00p	Automatic Execution	08:52:28 - 09-Jan-26
Buy*	10	1,391.00p	Automatic Execution	08:51:29 - 09-Jan-26
Buy*	10	1,391.00p	Automatic Execution	08:50:28 - 09-Jan-26

See more Hiscox trades

Hiscox (HSX) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
9th Jan 2026 (Fri)	1,391.00	1,397.00	1,391.00	1,399.00	13,801
8th Jan 2026 (Thu)	1,386.00	1,402.00	1,370.00	1,399.00	449,651
7th Jan 2026 (Wed)	1,382.00	1,391.00	1,364.00	1,388.00	646,937
6th Jan 2026 (Tue)	1,395.00	1,409.00	1,375.00	1,381.00	589,501
5th Jan 2026 (Mon)	1,407.00	1,407.00	1,378.00	1,402.00	1,242,408
2nd Jan 2026 (Fri)	1,422.00	1,426.00	1,398.00	1,398.00	845,949
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

See more Hiscox price history

Date	Source	Headline
Hiscox (HSX) Regulatory News
2nd Jan 2026 3:25 pm	RNS	Hiscox Ltd - Total Voting Rights
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

See more Hiscox regulatory news

FTSE 100 Latest

Value10,081.72

Change37.03