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
3rd Apr 2026 (Fri) 2,245.25 2,245.25 2,245.25 2,245.25 0
2nd Apr 2026 (Thu) 2,235.00 2,279.50 2,234.00 2,245.25 3,711
1st Apr 2026 (Wed) 2,248.50 2,248.50 2,233.50 2,234.75 1,842
31st Mar 2026 (Tue) 2,194.50 2,200.50 2,191.00 2,210.75 2,975
30th Mar 2026 (Mon) 2,176.50 2,208.75 2,176.50 2,208.75 156
27th Mar 2026 (Fri) 2,168.50 2,168.50 2,168.50 2,176.50 1,331
26th Mar 2026 (Thu) 2,178.50 2,192.00 2,169.00 2,169.00 1,268
25th Mar 2026 (Wed) 2,185.50 2,191.00 2,173.50 2,189.75 1,444
24th Mar 2026 (Tue) 2,191.50 2,191.50 2,191.50 2,158.75 2,436
23rd Mar 2026 (Mon) 2,114.00 2,161.00 2,066.50 2,155.00 2,298
20th Mar 2026 (Fri) 2,162.50 2,162.50 2,148.00 2,148.25 3,734
19th Mar 2026 (Thu) 2,177.00 2,187.50 2,166.00 2,175.25 21,198
18th Mar 2026 (Wed) 2,211.50 2,215.00 2,189.50 2,195.50 15,398
17th Mar 2026 (Tue) 2,200.00 2,211.50 2,200.00 2,207.75 805
16th Mar 2026 (Mon) 2,184.00 2,201.50 2,183.50 2,187.75 802
13th Mar 2026 (Fri) 2,183.50 2,208.00 2,168.00 2,187.50 2,486
12th Mar 2026 (Thu) 2,217.50 2,217.50 2,178.00 2,189.75 2,114
11th Mar 2026 (Wed) 2,221.00 2,235.00 2,211.00 2,219.00 4,245
10th Mar 2026 (Tue) 2,199.00 2,207.00 2,195.00 2,214.50 3,348
9th Mar 2026 (Mon) 2,175.50 2,196.00 2,175.50 2,194.25 1,154
6th Mar 2026 (Fri) 2,196.50 2,201.50 2,174.50 2,179.50 11,545
5th Mar 2026 (Thu) 2,223.00 2,231.00 2,198.50 2,199.25 3,649
4th Mar 2026 (Wed) 2,196.50 2,228.00 2,196.50 2,226.50 5,147
3rd Mar 2026 (Tue) 2,261.50 2,261.50 2,187.00 2,215.25 1,844
2nd Mar 2026 (Mon) 2,265.50 2,272.00 2,244.50 2,249.00 755
27th Feb 2026 (Fri) 2,265.50 2,267.00 2,255.50 2,267.25 3,590
26th Feb 2026 (Thu) 2,272.00 2,272.00 2,242.00 2,254.75 1,736
25th Feb 2026 (Wed) 2,275.00 2,275.00 2,264.50 2,269.75 1,531
24th Feb 2026 (Tue) 2,266.50 2,266.50 2,255.50 2,268.00 12,278
23rd Feb 2026 (Mon) 2,249.00 2,254.50 2,244.00 2,245.25 1,434
20th Feb 2026 (Fri) 2,233.00 2,233.00 2,226.00 2,236.50 270
19th Feb 2026 (Thu) 2,232.00 2,235.50 2,228.00 2,236.50 2,272
18th Feb 2026 (Wed) 2,215.00 2,230.50 2,215.00 2,227.50 2,211
17th Feb 2026 (Tue) 2,211.50 2,216.00 2,199.50 2,204.50 8,279
16th Feb 2026 (Mon) 2,186.00 2,210.50 2,186.00 2,197.75 1,479
13th Feb 2026 (Fri) 2,209.50 2,209.50 2,188.00 2,199.00 11,248
12th Feb 2026 (Thu) 2,237.50 2,239.00 2,222.50 2,216.50 2,106
11th Feb 2026 (Wed) 2,203.00 2,214.50 2,199.50 2,221.50 11,592
10th Feb 2026 (Tue) 2,204.50 2,204.50 2,196.50 2,196.50 2,942
9th Feb 2026 (Mon) 2,182.50 2,191.50 2,182.50 2,192.50 2,123
6th Feb 2026 (Fri) 2,174.50 2,183.00 2,174.00 2,183.50 1,039
FTSE 100 Latest
Value10,436.29
Change71.50