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
25th Sep 2026 (Fri) 2,214.00 2,224.00 2,209.00 2,213.75 7,604
24th Sep 2026 (Thu) 2,238.50 2,238.50 2,214.00 2,214.00 9,244
23rd Sep 2026 (Wed) 2,236.00 2,238.00 2,229.50 2,223.00 4,025
22nd Sep 2026 (Tue) 2,228.00 2,228.50 2,228.00 2,227.50 1,979
21st Sep 2026 (Mon) 2,221.00 2,221.00 2,221.00 2,224.50 620
18th Sep 2026 (Fri) 2,230.50 2,230.50 2,218.00 2,207.00 63,336
17th Sep 2026 (Thu) 2,225.50 2,235.50 2,220.50 2,227.25 3,983
16th Sep 2026 (Wed) 2,218.50 2,218.50 2,218.50 2,212.50 979
15th Sep 2026 (Tue) 2,212.00 2,216.00 2,209.00 2,212.25 963
14th Sep 2026 (Mon) 2,227.25 2,227.25 2,213.75 2,213.75 173
11th Sep 2026 (Fri) 2,234.50 2,234.50 2,226.50 2,227.25 1,657
10th Sep 2026 (Thu) 2,218.00 2,232.00 2,211.00 2,228.25 1,257
9th Sep 2026 (Wed) 2,281.50 2,281.50 2,254.50 2,261.00 1,092
8th Sep 2026 (Tue) 2,264.00 2,264.00 2,264.00 2,270.25 994
7th Sep 2026 (Mon) 2,262.25 2,262.25 2,251.50 2,251.50 465
4th Sep 2026 (Fri) 2,263.50 2,263.50 2,253.00 2,262.25 1,249
3rd Sep 2026 (Thu) 2,261.00 2,261.00 2,261.00 2,255.75 1,669
2nd Sep 2026 (Wed) 2,229.00 2,252.50 2,229.00 2,251.75 1,779
1st Sep 2026 (Tue) 2,232.50 2,235.00 2,230.50 2,237.75 510
31st Aug 2026 (Mon) 2,209.00 2,209.00 2,209.00 2,209.00 0
28th Aug 2026 (Fri) 2,195.50 2,212.50 2,195.50 2,209.00 2,553
27th Aug 2026 (Thu) 2,197.00 2,219.00 2,194.00 2,194.00 1,106
26th Aug 2026 (Wed) 2,216.00 2,216.00 2,209.50 2,204.25 370
25th Aug 2026 (Tue) 2,203.00 2,203.00 2,187.50 2,196.25 368
24th Aug 2026 (Mon) 2,196.00 2,196.00 2,183.50 2,199.50 609
21st Aug 2026 (Fri) 2,167.00 2,189.50 2,167.00 2,185.50 1,684
20th Aug 2026 (Thu) 2,180.50 2,180.50 2,165.00 2,165.00 1,870
19th Aug 2026 (Wed) 2,172.50 2,172.50 2,168.50 2,175.00 605
18th Aug 2026 (Tue) 2,176.50 2,176.50 2,157.50 2,157.25 955
17th Aug 2026 (Mon) 2,173.00 2,173.00 2,150.00 2,150.00 1,752
14th Aug 2026 (Fri) 2,159.00 2,170.50 2,147.50 2,151.75 1,685
13th Aug 2026 (Thu) 2,167.50 2,167.50 2,156.50 2,156.50 599
12th Aug 2026 (Wed) 2,193.00 2,193.00 2,168.50 2,176.50 2,796
11th Aug 2026 (Tue) 2,187.00 2,195.50 2,179.50 2,182.50 3,569
10th Aug 2026 (Mon) 2,198.00 2,200.00 2,185.00 2,185.00 917
7th Aug 2026 (Fri) 2,207.00 2,207.00 2,200.00 2,194.50 33,138
6th Aug 2026 (Thu) 2,200.00 2,210.50 2,197.00 2,197.00 723
5th Aug 2026 (Wed) 2,211.00 2,211.00 2,204.50 2,206.50 2,179
4th Aug 2026 (Tue) 2,215.50 2,220.00 2,198.50 2,220.00 2,742
3rd Aug 2026 (Mon) 2,223.00 2,223.00 2,212.50 2,220.00 518
31st Jul 2026 (Fri) 2,218.00 2,220.00 2,205.50 2,200.00 7,355
30th Jul 2026 (Thu) 2,209.00 2,229.00 2,208.00 2,208.00 4,090
29th Jul 2026 (Wed) 2,242.00 2,242.00 2,206.50 2,206.50 929
28th Jul 2026 (Tue) 2,209.50 2,230.00 2,208.50 2,210.50 3,195
FTSE 100 Latest
Value10,684.88
Change-10.37