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	1,171.00p on 18-04-2025 at 04:45:10
Change	0.00p 0%
Buy	1,172.00p
Sell	1,170.00p
Buy / Sell HSX Shares

Last Trade:	Sell 1,379.00 at 1,171.00p
Day's Volume:	0
Last Close:	1,171.00p
Open:	0.00p
ISIN:	BMG4593F1389

Day's Range	0.00p - 0.00p
52wk Range:	1,008.00p - 1,281.00p
Market Capitalisation:	£3,956m
VWAP:	0.00p
Shares in Issue:	338m

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*	1,379	1,171.00p	Automatic Execution	16:36:47 - 17-Apr-25
Unknown*	4,306	1,171.00p	OTC Trade	16:35:27 - 17-Apr-25
Unknown*	368	1,171.00p	OTC Trade	16:35:27 - 17-Apr-25
Unknown*	1,004	1,171.00p	OTC Trade	16:35:27 - 17-Apr-25
Unknown*	2,788	1,171.00p	OTC Trade	16:35:27 - 17-Apr-25
Sell*	284,402	1,171.00p	Uncrossing Trade	16:35:26 - 17-Apr-25
Buy*	5	1,172.00p	Automatic Execution	16:29:58 - 17-Apr-25
Buy*	959	1,171.00p	Automatic Execution	16:29:56 - 17-Apr-25
Buy*	139	1,171.00p	Automatic Execution	16:29:56 - 17-Apr-25
Buy*	100	1,171.00p	Automatic Execution	16:29:56 - 17-Apr-25

See more Hiscox trades

Hiscox (HSX) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Apr 2025 (Thu)	1,156.00	1,173.00	1,149.00	1,171.00	635,624
16th Apr 2025 (Wed)	1,159.00	1,168.00	1,152.00	1,162.00	2,761,021
15th Apr 2025 (Tue)	1,152.00	1,168.00	1,148.00	1,158.00	1,094,054
14th Apr 2025 (Mon)	1,129.00	1,148.00	1,117.00	1,146.00	656,789
11th Apr 2025 (Fri)	1,124.00	1,131.00	1,095.00	1,103.00	1,213,815
10th Apr 2025 (Thu)	1,120.00	1,153.00	1,112.00	1,112.00	4,224,466
9th Apr 2025 (Wed)	1,083.00	1,112.00	1,062.00	1,069.00	792,940
8th Apr 2025 (Tue)	1,055.00	1,114.00	1,051.00	1,110.00	2,374,965
7th Apr 2025 (Mon)	1,064.00	1,098.00	1,037.00	1,047.00	1,349,620
4th Apr 2025 (Fri)	1,185.00	1,189.00	1,103.00	1,111.00	929,049
3rd Apr 2025 (Thu)	1,181.00	1,202.00	1,181.00	1,188.00	582,405
2nd Apr 2025 (Wed)	1,201.00	1,210.00	1,187.00	1,197.00	552,783
1st Apr 2025 (Tue)	1,182.00	1,208.00	1,175.00	1,208.00	737,837
31st Mar 2025 (Mon)	1,200.00	1,200.00	1,166.00	1,176.00	753,862
28th Mar 2025 (Fri)	1,194.00	1,207.00	1,186.00	1,203.00	800,716
27th Mar 2025 (Thu)	1,194.00	1,203.00	1,170.00	1,198.00	654,339
26th Mar 2025 (Wed)	1,178.00	1,200.00	1,177.00	1,184.00	918,461
25th Mar 2025 (Tue)	1,157.00	1,172.00	1,157.00	1,171.00	589,961
24th Mar 2025 (Mon)	1,150.00	1,174.00	1,150.00	1,157.00	1,054,504
21st Mar 2025 (Fri)	1,159.00	1,180.00	1,156.00	1,156.00	1,992,561
20th Mar 2025 (Thu)	1,163.00	1,170.00	1,150.00	1,165.00	845,791
19th Mar 2025 (Wed)	1,137.00	1,158.00	1,137.00	1,158.00	720,438
18th Mar 2025 (Tue)	1,131.00	1,147.00	1,131.00	1,137.00	536,708

See more Hiscox price history

Date	Source	Headline
Hiscox (HSX) Regulatory News
17th Apr 2025 7:00 am	RNS	Transaction in Own Shares
16th Apr 2025 4:16 pm	RNS	TR1 Standard form-notification major shareholding
16th Apr 2025 7:00 am	RNS	Transaction in Own Shares
15th Apr 2025 7:00 am	RNS	Transaction in Own Shares
14th Apr 2025 7:00 am	RNS	Transaction in Own Shares
11th Apr 2025 7:00 am	RNS	Director/PDMR Shareholding
11th Apr 2025 7:00 am	RNS	Director/PDMR Shareholding
11th Apr 2025 7:00 am	RNS	Transaction in Own Shares
10th Apr 2025 7:00 am	RNS	Director/PDMR Shareholding
10th Apr 2025 7:00 am	RNS	Transaction in Own Shares

See more Hiscox regulatory news

FTSE 100 Latest

Value8,275.66

Change0.00