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!

Hsbc Ftse250 (HMCX) Share Price History

Time period:
to
Date Open High Low Close Volume
15th Dec 2025 (Mon) 2,050.00 2,050.00 2,050.00 2,054.00 4,549
12th Dec 2025 (Fri) 2,044.00 2,044.00 2,043.00 2,039.00 2,106
11th Dec 2025 (Thu) 2,034.50 2,034.50 2,031.00 2,035.25 7,252
10th Dec 2025 (Wed) 2,036.50 2,036.50 2,030.50 2,030.50 1,046
9th Dec 2025 (Tue) 2,038.50 2,043.00 2,038.50 2,040.50 2,925
8th Dec 2025 (Mon) 2,058.00 2,058.00 2,039.00 2,039.00 1,669
5th Dec 2025 (Fri) 2,058.00 2,062.00 2,055.00 2,051.00 9,895
4th Dec 2025 (Thu) 2,071.50 2,071.50 2,046.50 2,056.75 7,745
3rd Dec 2025 (Wed) 2,041.50 2,041.50 2,041.50 2,045.25 3,548
2nd Dec 2025 (Tue) 2,048.00 2,048.50 2,041.50 2,042.25 3,439
1st Dec 2025 (Mon) 2,054.00 2,054.00 2,043.00 2,049.25 21,825
28th Nov 2025 (Fri) 2,055.50 2,060.00 2,054.00 2,059.25 18,165
27th Nov 2025 (Thu) 2,036.00 2,053.50 2,036.00 2,053.50 37,609
26th Nov 2025 (Wed) 2,012.50 2,031.50 2,012.50 2,031.25 4,903
25th Nov 2025 (Tue) 1,994.40 1,995.00 1,987.40 2,009.75 24,034
24th Nov 2025 (Mon) 1,995.00 1,995.00 1,983.60 1,992.00 8,909
21st Nov 2025 (Fri) 1,971.40 1,986.80 1,971.00 1,986.80 2,565
20th Nov 2025 (Thu) 2,002.00 2,005.50 1,985.80 1,985.80 11,941
19th Nov 2025 (Wed) 1,992.40 1,992.40 1,992.40 1,991.40 3,407
18th Nov 2025 (Tue) 1,980.80 1,996.00 1,980.80 1,988.10 9,734
17th Nov 2025 (Mon) 2,015.50 2,015.50 2,015.50 2,013.50 3,929
14th Nov 2025 (Fri) 2,015.00 2,021.50 2,009.50 2,023.75 17,920
13th Nov 2025 (Thu) 2,041.50 2,050.50 2,041.50 2,042.00 6,825
12th Nov 2025 (Wed) 2,054.50 2,057.00 2,054.50 2,056.50 12,576
11th Nov 2025 (Tue) 2,052.00 2,057.00 2,048.50 2,056.00 15,513
10th Nov 2025 (Mon) 2,035.00 2,040.00 2,035.00 2,035.50 25,751
7th Nov 2025 (Fri) 2,023.50 2,023.50 2,020.00 2,018.50 6,145
6th Nov 2025 (Thu) 2,050.00 2,055.50 2,035.50 2,030.75 1,213
5th Nov 2025 (Wed) 2,046.00 2,046.00 2,046.00 2,049.75 1,912
4th Nov 2025 (Tue) 2,032.50 2,046.00 2,029.00 2,037.50 17,075
3rd Nov 2025 (Mon) 2,065.50 2,080.50 2,048.50 2,048.75 24,294
31st Oct 2025 (Fri) 2,078.00 2,079.50 2,078.00 2,075.00 3,794
30th Oct 2025 (Thu) 2,095.50 2,095.50 2,084.00 2,086.00 22,014
29th Oct 2025 (Wed) 2,111.50 2,111.50 2,096.50 2,096.50 5,685
28th Oct 2025 (Tue) 2,113.00 2,113.00 2,098.50 2,101.25 3,765
27th Oct 2025 (Mon) 2,106.00 2,108.00 2,106.00 2,106.00 8,503
24th Oct 2025 (Fri) 2,092.50 2,105.50 2,085.00 2,105.00 11,236
23rd Oct 2025 (Thu) 2,080.50 2,084.00 2,077.00 2,090.00 37,793
22nd Oct 2025 (Wed) 2,055.00 2,079.00 2,055.00 2,074.50 15,972
21st Oct 2025 (Tue) 2,041.00 2,041.00 2,041.00 2,044.75 1,361
20th Oct 2025 (Mon) 2,040.50 2,042.50 2,035.50 2,042.25 12,381
17th Oct 2025 (Fri) 2,022.50 2,035.50 2,022.50 2,036.75 9,815
16th Oct 2025 (Thu) 2,058.50 2,058.50 2,045.50 2,054.00 6,018
15th Oct 2025 (Wed) 2,063.00 2,064.00 2,056.50 2,059.00 54,643
FTSE 100 Latest
Value9,751.31
Change102.28