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	1,344.00p on 08-08-2025 at 05:00:04
Change	0.00p 0%
Buy	0.00p
Sell	0.00p

Last Trade:	Sell 420,744.00 at 1,344.00p
Day's Volume:	0
Last Close:	1,344.00p
Open:	0.00p
ISIN:	BMG4593F1389

Day's Range	0.00p - 0.00p
52wk Range:	1,008.00p - 1,454.00p
Market Capitalisation:	£4.51b
VWAP:	0.00p
Shares in Issue:	335.50m

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*	420,744	1,344.00p	Uncrossing Trade	16:35:29 - 07-Aug-25
Buy*	236	1,344.00p	SI Trade	16:29:59 - 07-Aug-25
Buy*	235	1,344.00p	Automatic Execution	16:29:55 - 07-Aug-25
Buy*	336	1,344.00p	Automatic Execution	16:29:55 - 07-Aug-25
Buy*	42	1,344.00p	Automatic Execution	16:29:55 - 07-Aug-25
Buy*	124	1,344.00p	Automatic Execution	16:29:55 - 07-Aug-25
Buy*	300	1,344.00p	Automatic Execution	16:29:55 - 07-Aug-25
Buy*	360	1,344.00p	SI Trade	16:29:43 - 07-Aug-25
Buy*	80	1,343.00p	Automatic Execution	16:29:42 - 07-Aug-25
Sell*	170	1,342.00p	Automatic Execution	16:29:40 - 07-Aug-25

See more Hiscox trades

Hiscox (HSX) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Aug 2025 (Thu)	1,382.00	1,382.00	1,326.00	1,344.00	1,052,699
6th Aug 2025 (Wed)	1,454.00	1,454.00	1,343.00	1,379.00	3,353,292
5th Aug 2025 (Tue)	1,274.00	1,284.00	1,260.00	1,260.00	790,369
4th Aug 2025 (Mon)	1,246.00	1,277.00	1,246.00	1,269.00	632,379
1st Aug 2025 (Fri)	1,268.00	1,286.00	1,258.00	1,268.00	516,177
31st Jul 2025 (Thu)	1,287.00	1,300.00	1,283.00	1,292.00	779,555
30th Jul 2025 (Wed)	1,305.00	1,305.00	1,271.00	1,281.00	563,212
29th Jul 2025 (Tue)	1,292.00	1,306.00	1,292.00	1,302.00	665,245
28th Jul 2025 (Mon)	1,317.00	1,320.00	1,291.00	1,291.00	444,389
25th Jul 2025 (Fri)	1,305.00	1,312.00	1,286.00	1,308.00	555,624
24th Jul 2025 (Thu)	1,303.00	1,313.00	1,290.00	1,296.00	847,813
23rd Jul 2025 (Wed)	1,309.00	1,319.00	1,296.00	1,296.00	896,605
22nd Jul 2025 (Tue)	1,292.00	1,309.00	1,284.00	1,305.00	834,851
21st Jul 2025 (Mon)	1,281.00	1,306.00	1,281.00	1,300.00	924,033
18th Jul 2025 (Fri)	1,286.00	1,290.00	1,273.00	1,286.00	828,155
17th Jul 2025 (Thu)	1,284.00	1,284.00	1,266.00	1,280.00	874,779
16th Jul 2025 (Wed)	1,254.00	1,279.00	1,252.00	1,274.00	776,479
15th Jul 2025 (Tue)	1,267.00	1,267.00	1,241.00	1,242.00	535,934
14th Jul 2025 (Mon)	1,227.00	1,250.00	1,227.00	1,250.00	476,532
11th Jul 2025 (Fri)	1,230.00	1,241.00	1,227.00	1,234.00	912,298
10th Jul 2025 (Thu)	1,256.00	1,256.00	1,224.00	1,227.00	872,087
9th Jul 2025 (Wed)	1,243.00	1,249.00	1,237.00	1,249.00	690,927
8th Jul 2025 (Tue)	1,241.00	1,249.00	1,237.00	1,241.00	2,144,858

See more Hiscox price history

Date	Source	Headline
Hiscox (HSX) Regulatory News
6th Aug 2025 7:01 am	RNS	Increase of share repurchase programme
6th Aug 2025 7:00 am	RNS	Transaction in Own Shares
6th Aug 2025 7:00 am	RNS	Hiscox Ltd interim results
5th Aug 2025 3:19 pm	RNS	TR-1: Standard notification of major shareholding
5th Aug 2025 7:00 am	RNS	Transaction in Own Shares
4th Aug 2025 7:00 am	RNS	Transaction in Own Shares
1st Aug 2025 12:47 pm	RNS	Total Voting Rights
1st Aug 2025 7:00 am	RNS	Transaction in Own Shares
31st Jul 2025 7:00 am	RNS	Transaction in Own Shares
30th Jul 2025 7:00 am	RNS	Transaction in Own Shares

See more Hiscox regulatory news

FTSE 100 Latest

Value9,100.77

Change0.00