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
20th May 2026 (Wed) 2,183.50 2,189.50 2,183.00 2,191.50 1,586
19th May 2026 (Tue) 2,205.50 2,205.50 2,176.00 2,176.25 2,221
18th May 2026 (Mon) 2,190.50 2,193.50 2,183.50 2,189.00 7,139
15th May 2026 (Fri) 2,204.50 2,204.50 2,188.00 2,200.25 3,754
14th May 2026 (Thu) 2,199.00 2,200.00 2,185.50 2,208.25 1,182
13th May 2026 (Wed) 2,222.00 2,222.00 2,207.50 2,209.00 5,771
12th May 2026 (Tue) 2,201.00 2,223.50 2,201.00 2,210.75 1,891
11th May 2026 (Mon) 2,232.50 2,232.50 2,218.50 2,216.25 1,647
8th May 2026 (Fri) 2,225.00 2,225.00 2,205.00 2,218.75 3,684
7th May 2026 (Thu) 2,233.50 2,233.50 2,210.00 2,210.50 7,690
6th May 2026 (Wed) 2,250.50 2,250.50 2,228.50 2,241.50 10,063
5th May 2026 (Tue) 2,231.00 2,234.00 2,219.00 2,234.25 756
4th May 2026 (Mon) 2,227.75 2,227.75 2,227.75 2,227.75 0
1st May 2026 (Fri) 2,231.00 2,232.50 2,220.50 2,227.75 2,832
30th Apr 2026 (Thu) 2,209.00 2,220.50 2,209.00 2,220.25 943
29th Apr 2026 (Wed) 2,235.50 2,235.50 2,230.50 2,228.00 1,587
28th Apr 2026 (Tue) 2,240.50 2,242.50 2,228.00 2,229.00 1,545
27th Apr 2026 (Mon) 2,234.00 2,235.50 2,232.50 2,231.50 1,032
24th Apr 2026 (Fri) 2,250.00 2,252.50 2,245.00 2,246.50 3,132
23rd Apr 2026 (Thu) 2,260.00 2,260.50 2,256.50 2,259.75 1,609
22nd Apr 2026 (Wed) 2,271.00 2,276.50 2,262.00 2,262.25 5,391
21st Apr 2026 (Tue) 2,268.00 2,282.50 2,268.00 2,262.50 6,189
20th Apr 2026 (Mon) 2,268.00 2,274.00 2,251.50 2,263.75 2,263
17th Apr 2026 (Fri) 2,272.00 2,289.50 2,256.00 2,267.00 7,945
16th Apr 2026 (Thu) 2,262.50 2,264.50 2,251.00 2,258.50 3,034
15th Apr 2026 (Wed) 2,271.00 2,271.00 2,253.50 2,258.75 1,336
14th Apr 2026 (Tue) 2,277.00 2,277.00 2,254.00 2,267.00 5,455
13th Apr 2026 (Mon) 2,257.50 2,268.50 2,255.50 2,264.75 5,240
10th Apr 2026 (Fri) 2,268.50 2,275.00 2,259.00 2,269.25 1,127
9th Apr 2026 (Thu) 2,249.50 2,280.50 2,244.00 2,256.50 2,845
8th Apr 2026 (Wed) 2,266.00 2,266.00 2,249.50 2,250.50 2,681
7th Apr 2026 (Tue) 2,237.50 2,238.00 2,209.00 2,223.00 3,427
6th Apr 2026 (Mon) 2,245.25 2,245.25 2,245.25 2,245.25 0
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
FTSE 100 Latest
Value10,443.47
Change11.13