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	1,861.00p on 02-10-2026 at 18:35:11
Change	13.00p 0.7%
Buy	1,861.00p
Sell	1,859.00p

Last Trade:	Sell 205.00 at 1,861.00p
Day's Volume:	803,396
Last Close:	1,861.00p
Open:	1,850.00p
ISIN:	BMG4593F1389

Day's Range	1,845.00p - 1,862.00p
52wk Range:	1,288.00p - 1,952.00p
Market Capitalisation:	£5.90b
VWAP:	1,857.4872p
Shares in Issue:	316.77m

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*	205	1,861.00p	Automatic Execution	16:35:16 - 02-Oct-26
Sell*	78	1,861.00p	Automatic Execution	16:35:16 - 02-Oct-26
Sell*	127	1,861.00p	Automatic Execution	16:35:16 - 02-Oct-26
Sell*	205	1,861.00p	Automatic Execution	16:35:16 - 02-Oct-26
Sell*	407,541	1,861.00p	Uncrossing Trade	16:35:14 - 02-Oct-26
Buy*	376	1,861.00p	Automatic Execution	16:29:51 - 02-Oct-26
Sell*	93	1,860.00p	Automatic Execution	16:29:51 - 02-Oct-26
Sell*	247	1,860.00p	Automatic Execution	16:29:51 - 02-Oct-26
Sell*	241	1,860.00p	Automatic Execution	16:29:51 - 02-Oct-26
Buy*	55	1,861.00p	Automatic Execution	16:29:51 - 02-Oct-26

See more Hiscox trades

Hiscox (HSX) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
2nd Oct 2026 (Fri)	1,850.00	1,862.00	1,845.00	1,861.00	803,396
1st Oct 2026 (Thu)	1,830.00	1,860.00	1,821.00	1,848.00	2,293,127
30th Sep 2026 (Wed)	1,879.00	1,895.00	1,854.00	1,854.00	909,885
29th Sep 2026 (Tue)	1,881.00	1,898.00	1,877.00	1,880.00	1,046,439
28th Sep 2026 (Mon)	1,879.00	1,893.00	1,869.00	1,881.00	1,441,547
25th Sep 2026 (Fri)	1,876.00	1,887.00	1,863.00	1,873.00	1,615,354
24th Sep 2026 (Thu)	1,889.00	1,889.00	1,861.00	1,873.00	4,771,059
23rd Sep 2026 (Wed)	1,915.00	1,915.00	1,871.00	1,873.00	539,641
22nd Sep 2026 (Tue)	1,944.00	1,945.00	1,904.00	1,904.00	2,662,385
21st Sep 2026 (Mon)	1,925.00	1,952.00	1,923.00	1,943.00	638,332
18th Sep 2026 (Fri)	1,937.00	1,937.00	1,899.00	1,924.00	2,061,443
17th Sep 2026 (Thu)	1,940.00	1,940.00	1,904.00	1,937.00	2,431,938
16th Sep 2026 (Wed)	1,876.00	1,899.00	1,876.00	1,894.00	2,174,473
15th Sep 2026 (Tue)	1,880.00	1,893.00	1,871.00	1,888.00	728,622
14th Sep 2026 (Mon)	1,883.00	1,901.00	1,880.00	1,882.00	587,647
11th Sep 2026 (Fri)	1,862.00	1,888.00	1,857.00	1,873.00	581,384
10th Sep 2026 (Thu)	1,853.00	1,890.00	1,846.00	1,850.00	2,136,679
9th Sep 2026 (Wed)	1,863.00	1,869.00	1,841.00	1,845.00	2,458,590
8th Sep 2026 (Tue)	1,871.00	1,875.00	1,845.00	1,875.00	1,949,629
7th Sep 2026 (Mon)	1,875.00	1,876.00	1,853.00	1,858.00	1,822,778
4th Sep 2026 (Fri)	1,885.00	1,892.00	1,875.00	1,878.00	1,228,558
3rd Sep 2026 (Thu)	1,860.00	1,883.00	1,859.00	1,883.00	1,350,321

See more Hiscox price history

Date	Source	Headline
Hiscox (HSX) Regulatory News
1st Oct 2026 3:27 pm	RNS	Total Voting Rights
28th Sep 2026 7:00 am	RNS	Transaction in Own Shares
22nd Sep 2026 11:36 am	RNS	Pre Stabilisation Notice
21st Sep 2026 11:55 am	RNS	TR-1:Standard form-notification of major holdings
21st Sep 2026 7:00 am	RNS	Transaction in Own Shares
14th Sep 2026 7:00 am	RNS	Transaction in Own Shares
9th Sep 2026 1:55 pm	RNS	TR-1:Standard form-notification of major holdings
8th Sep 2026 3:09 pm	RNS	Notice of interim dividend currency exchange rate
8th Sep 2026 1:24 pm	RNS	TR-1:Standard form-notification of major holdings
7th Sep 2026 7:00 am	RNS	Transaction in Own Shares

See more Hiscox regulatory news

FTSE 100 Latest

Value10,461.95

Change33.68