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	1,761.00p on 12-06-2026 at 17:42:21
Change	13.00p 0.74%
Buy	1,764.00p
Sell	1,763.00p

Last Trade:	Buy 515,368.00 at 1,761.00p
Day's Volume:	923,368
Last Close:	1,761.00p
Open:	1,750.00p
ISIN:	BMG4593F1389

Day's Range	1,746.00p - 1,770.00p
52wk Range:	1,217.00p - 1,890.00p
Market Capitalisation:	£5.64b
VWAP:	1,758.45539p
Shares in Issue:	320.52m

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*	515,368	1,761.00p	Suspected BUY Trade	16:35:16 - 12-Jun-26
Buy*	95	1,764.00p	Automatic Execution	16:29:40 - 12-Jun-26
Buy*	246	1,764.00p	Automatic Execution	16:29:40 - 12-Jun-26
Buy*	97	1,764.00p	Automatic Execution	16:29:40 - 12-Jun-26
Buy*	45	1,764.00p	Automatic Execution	16:29:40 - 12-Jun-26
Buy*	55	1,764.00p	Automatic Execution	16:29:40 - 12-Jun-26
Buy*	128	1,764.00p	Automatic Execution	16:29:40 - 12-Jun-26
Buy*	114	1,764.00p	Automatic Execution	16:29:40 - 12-Jun-26
Buy*	134	1,764.00p	Automatic Execution	16:29:40 - 12-Jun-26
Buy*	4	1,764.00p	SI Trade	16:29:01 - 12-Jun-26

See more Hiscox trades

Hiscox (HSX) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
11th Jun 2026 (Thu)	1,737.00	1,758.00	1,733.00	1,748.00	703,443
10th Jun 2026 (Wed)	1,725.00	1,749.00	1,711.00	1,736.00	684,014
9th Jun 2026 (Tue)	1,739.00	1,747.00	1,717.00	1,717.00	927,069
8th Jun 2026 (Mon)	1,718.00	1,746.00	1,713.00	1,732.00	4,470,886
5th Jun 2026 (Fri)	1,730.00	1,739.00	1,689.00	1,717.00	1,504,475
4th Jun 2026 (Thu)	1,748.00	1,762.00	1,741.00	1,754.00	835,208
3rd Jun 2026 (Wed)	1,763.00	1,763.00	1,747.00	1,753.00	2,337,901
2nd Jun 2026 (Tue)	1,749.00	1,767.00	1,733.00	1,764.00	913,878
1st Jun 2026 (Mon)	1,744.00	1,755.00	1,731.00	1,746.00	3,212,227
29th May 2026 (Fri)	1,770.00	1,772.00	1,749.00	1,749.00	1,636,418
28th May 2026 (Thu)	1,799.00	1,799.00	1,753.00	1,765.00	822,508
27th May 2026 (Wed)	1,810.00	1,823.00	1,800.00	1,804.00	1,876,180
26th May 2026 (Tue)	1,800.00	1,832.00	1,800.00	1,815.00	1,232,915
25th May 2026 (Mon)	1,816.00	1,816.00	1,816.00	1,816.00	0
22nd May 2026 (Fri)	1,834.00	1,836.00	1,815.00	1,816.00	1,170,306
21st May 2026 (Thu)	1,835.00	1,848.00	1,828.00	1,833.00	2,700,257
20th May 2026 (Wed)	1,856.00	1,861.00	1,828.00	1,845.00	1,119,596
19th May 2026 (Tue)	1,873.00	1,873.00	1,843.00	1,859.00	1,672,332
18th May 2026 (Mon)	1,834.00	1,876.00	1,800.00	1,855.00	1,805,520
15th May 2026 (Fri)	1,640.00	1,890.00	1,623.00	1,841.00	4,973,173
14th May 2026 (Thu)	1,630.00	1,652.00	1,629.00	1,639.00	1,019,379
13th May 2026 (Wed)	1,619.00	1,638.00	1,618.00	1,626.00	980,462
12th May 2026 (Tue)	1,615.00	1,619.00	1,594.00	1,616.00	788,877

See more Hiscox price history

Date	Source	Headline
Hiscox (HSX) Regulatory News
8th Jun 2026 7:00 am	RNS	Transaction in Own Shares
1st Jun 2026 12:11 pm	RNS	Total Voting Rights
1st Jun 2026 7:00 am	RNS	Transaction in Own Shares
28th May 2026 7:00 am	RNS	Notice of dividend currency exchange rate
26th May 2026 7:00 am	RNS	Transaction in Own Shares
18th May 2026 7:00 am	RNS	Transaction in Own Shares
15th May 2026 2:52 pm	RNS	Notification of transactions
15th May 2026 2:43 pm	RNS	Notification of transactions
14th May 2026 5:09 pm	RNS	Hiscox 2026 AGM Results
14th May 2026 5:00 pm	RNS	Syndicates 33 and 6104 – results and estimates

See more Hiscox regulatory news

FTSE 100 Latest

Value10,471.72

Change167.84