Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Inv Ft Em Hdlv (HDEM) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 2,174.50 2,183.00 2,174.00 2,183.50 1,039
5th Feb 2026 (Thu) 2,169.00 2,181.50 2,165.00 2,177.00 6,192
4th Feb 2026 (Wed) 2,174.50 2,174.50 2,157.00 2,165.00 2,061
3rd Feb 2026 (Tue) 2,145.50 2,157.50 2,145.00 2,153.00 905
2nd Feb 2026 (Mon) 2,139.00 2,139.00 2,100.50 2,141.00 2,314
30th Jan 2026 (Fri) 2,138.00 2,152.00 2,127.50 2,145.75 5,644
29th Jan 2026 (Thu) 2,157.00 2,163.50 2,154.50 2,147.50 1,549
28th Jan 2026 (Wed) 2,159.00 2,159.00 2,150.00 2,151.25 4,666
27th Jan 2026 (Tue) 2,137.50 2,137.50 2,088.50 2,146.75 813
26th Jan 2026 (Mon) 2,143.00 2,143.00 2,143.00 2,139.00 1,757
23rd Jan 2026 (Fri) 2,153.50 2,153.50 2,133.75 2,133.75 174
22nd Jan 2026 (Thu) 2,141.00 2,141.00 2,141.00 2,153.50 4,070
21st Jan 2026 (Wed) 2,105.50 2,126.50 2,105.50 2,121.75 1,180
20th Jan 2026 (Tue) 2,095.50 2,107.50 2,091.00 2,104.75 9,177
19th Jan 2026 (Mon) 2,104.50 2,104.50 2,103.00 2,100.00 13,586
16th Jan 2026 (Fri) 2,108.00 2,108.00 2,098.00 2,089.50 2,326
15th Jan 2026 (Thu) 2,093.00 2,093.00 2,093.00 2,105.75 388
14th Jan 2026 (Wed) 2,084.00 2,086.50 2,073.50 2,084.50 2,504
13th Jan 2026 (Tue) 2,069.50 2,084.50 2,069.50 2,078.25 1,961
12th Jan 2026 (Mon) 2,079.00 2,079.00 2,074.50 2,073.25 6,217
9th Jan 2026 (Fri) 2,075.50 2,088.50 2,075.50 2,088.50 3,348
8th Jan 2026 (Thu) 2,060.75 2,062.00 2,060.75 2,062.00 54
7th Jan 2026 (Wed) 2,065.50 2,070.50 2,065.00 2,060.75 1,893
6th Jan 2026 (Tue) 2,050.00 2,068.00 2,050.00 2,063.00 2,326
5th Jan 2026 (Mon) 2,050.50 2,050.50 2,040.00 2,042.00 2,806
2nd Jan 2026 (Fri) 2,041.00 2,042.00 2,035.50 2,038.50 1,318
1st Jan 2026 (Thu) 2,032.75 2,032.75 2,032.75 2,032.75 0
31st Dec 2025 (Wed) 2,031.00 2,032.75 2,031.00 2,032.75 1,142
30th Dec 2025 (Tue) 2,012.00 2,035.50 2,012.00 2,031.00 486
29th Dec 2025 (Mon) 2,015.00 2,036.00 2,015.00 2,005.50 1,633
26th Dec 2025 (Fri) 2,008.50 2,008.50 2,008.50 2,008.50 0
25th Dec 2025 (Thu) 2,008.50 2,008.50 2,008.50 2,008.50 0
24th Dec 2025 (Wed) 2,009.00 2,009.00 2,002.50 2,008.50 1,815
23rd Dec 2025 (Tue) 1,997.50 1,997.50 1,997.50 2,010.75 855
22nd Dec 2025 (Mon) 2,012.00 2,012.00 2,012.00 2,002.75 860
19th Dec 2025 (Fri) 2,020.50 2,022.50 2,011.00 2,021.25 3,566
18th Dec 2025 (Thu) 2,016.00 2,016.00 2,008.00 2,008.00 26,404
17th Dec 2025 (Wed) 2,012.50 2,019.50 1,986.50 1,986.50 14,405
16th Dec 2025 (Tue) 2,013.50 2,013.50 2,000.00 2,002.50 3,097
15th Dec 2025 (Mon) 2,024.00 2,030.00 2,024.00 2,034.25 2,199
12th Dec 2025 (Fri) 2,019.00 2,024.00 2,019.00 2,017.25 1,161
11th Dec 2025 (Thu) 2,036.50 2,037.00 2,005.50 2,015.00 1,680
10th Dec 2025 (Wed) 2,047.50 2,047.50 2,038.50 2,038.50 1,467
9th Dec 2025 (Tue) 2,090.00 2,090.00 2,035.00 2,044.50 1,137
8th Dec 2025 (Mon) 2,063.50 2,063.50 2,051.00 2,050.75 1,964
FTSE 100 Latest
Value10,369.75
Change60.53