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
19th Sep 2025 (Fri) 2,026.50 2,027.50 2,012.00 2,013.50 12,136
18th Sep 2025 (Thu) 2,026.50 2,026.50 2,026.50 2,027.00 2,835
17th Sep 2025 (Wed) 2,010.00 2,015.50 2,010.00 2,015.50 8,777
16th Sep 2025 (Tue) 2,024.00 2,024.00 2,006.00 2,002.75 44,758
15th Sep 2025 (Mon) 2,017.00 2,026.00 2,013.00 2,014.25 62,659
12th Sep 2025 (Fri) 2,024.50 2,024.50 2,015.00 2,014.50 12,457
11th Sep 2025 (Thu) 2,009.50 2,019.50 2,009.50 2,018.00 18,648
10th Sep 2025 (Wed) 2,013.50 2,013.50 2,003.50 2,003.50 16,136
9th Sep 2025 (Tue) 2,022.50 2,022.50 2,009.00 2,010.75 13,192
8th Sep 2025 (Mon) 2,019.50 2,019.50 2,016.00 2,018.75 7,040
5th Sep 2025 (Fri) 2,005.50 2,011.50 2,001.50 2,008.50 13,912
4th Sep 2025 (Thu) 1,990.40 1,999.00 1,990.40 1,999.00 4,660
3rd Sep 2025 (Wed) 1,973.20 1,983.00 1,966.60 1,982.60 6,154
2nd Sep 2025 (Tue) 2,011.00 2,011.00 1,969.40 1,971.00 54,980
1st Sep 2025 (Mon) 2,016.00 2,016.00 2,011.50 2,011.50 10,089
29th Aug 2025 (Fri) 2,025.50 2,025.50 2,012.00 2,014.00 60,953
28th Aug 2025 (Thu) 2,031.00 2,031.00 2,024.50 2,025.75 10,393
27th Aug 2025 (Wed) 2,034.00 2,034.00 2,024.00 2,028.50 25,176
26th Aug 2025 (Tue) 2,048.00 2,048.00 2,036.00 2,036.00 12,409
25th Aug 2025 (Mon) 2,056.00 2,056.00 2,056.00 2,056.00 0
22nd Aug 2025 (Fri) 2,037.50 2,056.00 2,037.50 2,056.00 11,593
21st Aug 2025 (Thu) 2,033.00 2,033.00 2,024.50 2,031.50 8,787
20th Aug 2025 (Wed) 2,024.50 2,032.00 2,022.00 2,035.50 17,900
19th Aug 2025 (Tue) 2,034.00 2,035.50 2,031.00 2,032.00 27,011
18th Aug 2025 (Mon) 2,003.50 2,028.00 2,003.50 2,026.00 34,755
15th Aug 2025 (Fri) 2,032.50 2,032.50 2,021.50 2,024.50 3,538
14th Aug 2025 (Thu) 2,028.50 2,028.50 2,028.50 2,028.50 4,566
13th Aug 2025 (Wed) 2,029.75 2,029.75 2,029.50 2,029.50 1,171
12th Aug 2025 (Tue) 2,030.50 2,030.50 2,030.50 2,029.75 1,934
11th Aug 2025 (Mon) 2,032.00 2,032.00 2,030.50 2,032.25 7,268
8th Aug 2025 (Fri) 2,032.00 2,037.50 2,032.00 2,036.00 51,031
7th Aug 2025 (Thu) 2,040.00 2,040.00 2,033.50 2,034.50 6,662
6th Aug 2025 (Wed) 2,036.50 2,038.50 2,028.00 2,030.50 3,182
5th Aug 2025 (Tue) 2,036.50 2,036.50 2,029.00 2,030.00 11,952
4th Aug 2025 (Mon) 2,026.50 2,028.50 2,019.50 2,027.50 6,210
1st Aug 2025 (Fri) 2,013.50 2,023.00 2,009.00 2,013.75 8,950
31st Jul 2025 (Thu) 2,042.50 2,042.50 2,042.50 2,037.00 2,445
30th Jul 2025 (Wed) 2,016.50 2,020.00 2,016.50 2,020.00 1,168
29th Jul 2025 (Tue) 2,037.00 2,038.00 2,022.00 2,022.25 20,223
28th Jul 2025 (Mon) 2,083.50 2,083.50 2,037.50 2,036.00 9,732
25th Jul 2025 (Fri) 2,047.00 2,047.00 2,044.50 2,049.50 19,021
24th Jul 2025 (Thu) 2,047.00 2,057.50 2,047.00 2,055.00 16,293
23rd Jul 2025 (Wed) 2,073.50 2,074.50 2,071.50 2,073.00 18,940
22nd Jul 2025 (Tue) 2,068.00 2,068.00 2,060.50 2,062.50 18,480
FTSE 100 Latest
Value9,216.67
Change0.00