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	1,384.00p on 29-10-2025 at 18:15:10
Change	-5.00p -0.36%
Buy	1,387.00p
Sell	1,386.00p

Last Trade:	Sell 932.00 at 1,384.00p
Day's Volume:	1,023,236
Last Close:	1,384.00p
Open:	1,386.00p
ISIN:	BMG4593F1389

Day's Range	1,374.00p - 1,404.00p
52wk Range:	1,008.00p - 1,454.00p
Market Capitalisation:	£4.59b
VWAP:	1,385.61908p
Shares in Issue:	331.46m

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*	932	1,384.00p	SI Trade	16:35:05 - 29-Oct-25
Sell*	11	1,384.00p	SI Trade	16:35:05 - 29-Oct-25
Sell*	894	1,384.00p	SI Trade	16:35:05 - 29-Oct-25
Sell*	120,666	1,384.00p	Uncrossing Trade	16:35:05 - 29-Oct-25
Sell*	120	1,386.00p	Automatic Execution	16:29:52 - 29-Oct-25
Sell*	34	1,386.00p	Automatic Execution	16:29:40 - 29-Oct-25
Sell*	161	1,386.00p	Automatic Execution	16:29:40 - 29-Oct-25
Sell*	319	1,386.00p	Automatic Execution	16:29:11 - 29-Oct-25
Sell*	155	1,386.00p	Automatic Execution	16:29:11 - 29-Oct-25
Sell*	762	1,386.00p	Automatic Execution	16:29:11 - 29-Oct-25

See more Hiscox trades

Hiscox (HSX) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th Oct 2025 (Wed)	1,386.00	1,404.00	1,374.00	1,384.00	1,023,236
28th Oct 2025 (Tue)	1,402.00	1,403.00	1,384.00	1,389.00	626,648
27th Oct 2025 (Mon)	1,382.00	1,402.00	1,382.00	1,399.00	695,708
24th Oct 2025 (Fri)	1,384.00	1,385.00	1,372.00	1,380.00	788,385
23rd Oct 2025 (Thu)	1,352.00	1,378.00	1,352.00	1,376.00	1,356,694
22nd Oct 2025 (Wed)	1,368.00	1,373.00	1,343.00	1,365.00	1,508,845
21st Oct 2025 (Tue)	1,328.00	1,362.00	1,328.00	1,357.00	924,594
20th Oct 2025 (Mon)	1,342.00	1,352.00	1,334.00	1,343.00	1,778,355
17th Oct 2025 (Fri)	1,348.00	1,355.00	1,331.00	1,338.00	1,953,601
16th Oct 2025 (Thu)	1,381.00	1,385.00	1,359.00	1,371.00	528,075
15th Oct 2025 (Wed)	1,413.00	1,413.00	1,377.00	1,378.00	751,630
14th Oct 2025 (Tue)	1,400.00	1,411.00	1,396.00	1,404.00	709,448
13th Oct 2025 (Mon)	1,404.00	1,406.00	1,389.00	1,399.00	1,209,271
10th Oct 2025 (Fri)	1,413.00	1,415.00	1,397.00	1,398.00	636,669
9th Oct 2025 (Thu)	1,416.00	1,416.00	1,396.00	1,407.00	1,401,306
8th Oct 2025 (Wed)	1,396.00	1,411.00	1,394.00	1,407.00	817,282
7th Oct 2025 (Tue)	1,389.00	1,401.00	1,389.00	1,396.00	663,739
6th Oct 2025 (Mon)	1,398.00	1,399.00	1,386.00	1,390.00	524,927
3rd Oct 2025 (Fri)	1,376.00	1,387.00	1,364.00	1,385.00	538,414
2nd Oct 2025 (Thu)	1,391.00	1,391.00	1,370.00	1,373.00	2,184,470
1st Oct 2025 (Wed)	1,365.00	1,389.00	1,365.00	1,387.00	876,516
30th Sep 2025 (Tue)	1,357.00	1,377.00	1,340.00	1,369.00	1,108,680
29th Sep 2025 (Mon)	1,351.00	1,358.00	1,339.00	1,350.00	739,011

See more Hiscox price history

Date	Source	Headline
Hiscox (HSX) Regulatory News
28th Oct 2025 7:00 am	RNS	Transaction in Own Shares
27th Oct 2025 7:00 am	RNS	Transaction in Own Shares
24th Oct 2025 7:00 am	RNS	Transaction in Own Shares
23rd Oct 2025 7:00 am	RNS	Transaction in Own Shares
22nd Oct 2025 7:00 am	RNS	Transaction in Own Shares
21st Oct 2025 7:00 am	RNS	Transaction in Own Shares
20th Oct 2025 7:00 am	RNS	Transaction in Own Shares
17th Oct 2025 7:00 am	RNS	Transaction in Own Shares
16th Oct 2025 7:00 am	RNS	Transaction in Own Shares
15th Oct 2025 7:00 am	RNS	Transaction in Own Shares

See more Hiscox regulatory news

FTSE 100 Latest

Value9,756.14

Change59.40