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
6th Feb 2026 (Fri) 2,134.00 2,154.00 2,134.00 2,153.00 4,103
5th Feb 2026 (Thu) 2,158.50 2,158.50 2,140.00 2,146.50 9,492
4th Feb 2026 (Wed) 2,159.00 2,174.50 2,159.00 2,164.50 11,085
3rd Feb 2026 (Tue) 2,177.00 2,177.00 2,157.00 2,159.00 11,809
2nd Feb 2026 (Mon) 2,147.50 2,163.50 2,141.00 2,165.00 6,617
30th Jan 2026 (Fri) 2,160.50 2,161.00 2,156.50 2,152.25 16,016
29th Jan 2026 (Thu) 2,145.00 2,173.00 2,145.00 2,156.25 13,607
28th Jan 2026 (Wed) 2,190.00 2,190.00 2,184.00 2,184.00 18,382
27th Jan 2026 (Tue) 2,185.50 2,185.50 2,178.50 2,183.50 6,590
26th Jan 2026 (Mon) 2,178.00 2,180.00 2,174.00 2,179.00 15,663
23rd Jan 2026 (Fri) 2,175.50 2,176.00 2,173.00 2,173.00 5,832
22nd Jan 2026 (Thu) 2,169.00 2,179.50 2,163.50 2,178.50 16,338
21st Jan 2026 (Wed) 2,141.00 2,154.00 2,138.00 2,153.00 15,133
20th Jan 2026 (Tue) 2,147.00 2,147.00 2,133.00 2,138.00 13,030
19th Jan 2026 (Mon) 2,159.50 2,159.50 2,151.00 2,154.25 13,898
16th Jan 2026 (Fri) 2,172.50 2,177.00 2,171.00 2,174.50 6,812
15th Jan 2026 (Thu) 2,141.50 2,172.00 2,141.50 2,172.00 10,269
14th Jan 2026 (Wed) 2,138.50 2,138.50 2,128.00 2,138.00 5,346
13th Jan 2026 (Tue) 2,134.00 2,138.00 2,133.50 2,135.50 4,483
12th Jan 2026 (Mon) 2,149.50 2,150.00 2,142.00 2,145.00 6,539
9th Jan 2026 (Fri) 2,136.00 2,144.00 2,136.00 2,146.25 10,512
8th Jan 2026 (Thu) 2,131.00 2,135.00 2,124.00 2,133.25 18,096
7th Jan 2026 (Wed) 2,122.00 2,128.00 2,120.00 2,129.75 9,077
6th Jan 2026 (Tue) 2,110.50 2,122.00 2,104.00 2,122.25 6,359
5th Jan 2026 (Mon) 2,085.00 2,102.00 2,084.50 2,102.75 29,805
2nd Jan 2026 (Fri) 2,093.50 2,096.00 2,086.50 2,088.75 21,789
1st Jan 2026 (Thu) 2,092.25 2,092.25 2,092.25 2,092.25 0
31st Dec 2025 (Wed) 2,091.50 2,091.50 2,090.00 2,092.25 11,776
30th Dec 2025 (Tue) 2,108.50 2,109.50 2,091.50 2,099.75 9,117
29th Dec 2025 (Mon) 2,076.00 2,091.00 2,076.00 2,085.00 4,617
26th Dec 2025 (Fri) 2,078.50 2,078.50 2,078.50 2,078.50 0
25th Dec 2025 (Thu) 2,078.50 2,078.50 2,078.50 2,078.50 0
24th Dec 2025 (Wed) 2,082.50 2,082.50 2,078.50 2,078.50 776
23rd Dec 2025 (Tue) 2,085.50 2,086.00 2,079.50 2,082.50 16,367
22nd Dec 2025 (Mon) 2,099.00 2,099.00 2,073.00 2,079.00 6,709
19th Dec 2025 (Fri) 2,078.50 2,082.00 2,072.50 2,079.50 2,919
18th Dec 2025 (Thu) 2,071.00 2,071.00 2,071.00 2,080.25 537
17th Dec 2025 (Wed) 2,062.50 2,073.00 2,062.00 2,063.50 7,150
16th Dec 2025 (Tue) 2,053.50 2,056.50 2,053.50 2,052.75 2,575
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
FTSE 100 Latest
Value10,369.75
Change60.53