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 Msci Eu Ac (HMES) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 20.53 20.53 20.515 20.87 352
19th May 2026 (Tue) 20.70 20.70 20.70 20.59 1,135
18th May 2026 (Mon) 20.535 20.575 20.535 20.575 0
15th May 2026 (Fri) 20.575 20.575 20.575 20.535 208
14th May 2026 (Thu) 20.5225 20.75 20.5225 20.75 26
13th May 2026 (Wed) 20.425 20.425 20.425 20.5225 300
12th May 2026 (Tue) 20.505 20.505 20.4175 20.4175 816
11th May 2026 (Mon) 20.47 20.505 20.47 20.505 0
8th May 2026 (Fri) 20.6175 20.6175 20.47 20.47 18
7th May 2026 (Thu) 20.805 20.805 20.805 20.6175 5,060
6th May 2026 (Wed) 20.85 20.85 20.85 20.8575 5,385
5th May 2026 (Tue) 20.195 20.195 20.195 20.3475 5,199
4th May 2026 (Mon) 20.4675 20.4675 20.4675 20.4675 0
1st May 2026 (Fri) 20.445 20.445 20.445 20.4675 3,801
30th Apr 2026 (Thu) 20.16 20.3925 20.16 20.3925 508
29th Apr 2026 (Wed) 20.305 20.305 20.305 20.16 0
28th Apr 2026 (Tue) 20.365 20.365 20.365 20.305 0
27th Apr 2026 (Mon) 20.4475 20.4475 20.365 20.365 0
24th Apr 2026 (Fri) 20.37 20.49 20.37 20.4475 13,255
23rd Apr 2026 (Thu) 20.55 20.575 20.55 20.575 0
22nd Apr 2026 (Wed) 20.675 20.675 20.55 20.55 0
21st Apr 2026 (Tue) 20.87 20.93 20.87 20.675 15,217
20th Apr 2026 (Mon) 20.865 20.865 20.865 20.8625 18,625
17th Apr 2026 (Fri) 20.76 20.76 20.76 21.015 774
16th Apr 2026 (Thu) 20.70 20.70 20.6975 20.6975 842
15th Apr 2026 (Wed) 20.78 20.78 20.70 20.70 0
14th Apr 2026 (Tue) 20.5925 20.78 20.5925 20.78 254
13th Apr 2026 (Mon) 20.6475 20.6475 20.5925 20.5925 146
10th Apr 2026 (Fri) 20.5125 20.6475 20.5125 20.6475 1
9th Apr 2026 (Thu) 20.5075 20.5075 20.5075 20.5125 187
8th Apr 2026 (Wed) 20.49 20.49 20.49 20.5075 5,320
7th Apr 2026 (Tue) 20.17 20.17 20.115 19.879 5,802
6th Apr 2026 (Mon) 20.0275 20.0275 20.0275 20.0275 0
3rd Apr 2026 (Fri) 20.0275 20.0275 20.0275 20.0275 0
2nd Apr 2026 (Thu) 20.0425 20.0425 20.0275 20.0275 2,598
1st Apr 2026 (Wed) 19.584 20.0425 19.584 20.0425 200
31st Mar 2026 (Tue) 19.386 19.584 19.386 19.584 2,304
30th Mar 2026 (Mon) 19.195 19.386 19.195 19.386 1,668
27th Mar 2026 (Fri) 19.174 19.174 19.174 19.195 5,993
26th Mar 2026 (Thu) 19.499 19.499 19.282 19.282 1,862
25th Mar 2026 (Wed) 19.562 19.562 19.546 19.499 2,348
24th Mar 2026 (Tue) 19.234 19.258 19.234 19.271 11,074
23rd Mar 2026 (Mon) 19.131 19.186 19.131 19.186 2,598
FTSE 100 Latest
Value10,443.47
Change11.13