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 Ftse Ep Ac (HPRA) Share Price History

Time period:
to
Date Open High Low Close Volume
16th Dec 2025 (Tue) 27.49 27.74 27.37 27.3425 81,835
15th Dec 2025 (Mon) 27.53 27.53 27.31 27.395 312
12th Dec 2025 (Fri) 27.345 27.42 27.325 27.295 43
11th Dec 2025 (Thu) 27.235 27.34 27.235 27.3125 45
10th Dec 2025 (Wed) 27.115 27.20 26.95 27.165 194
9th Dec 2025 (Tue) 27.205 27.275 27.145 27.20 77
8th Dec 2025 (Mon) 27.445 27.445 27.27 27.2825 146
5th Dec 2025 (Fri) 27.465 27.50 27.41 27.495 607
4th Dec 2025 (Thu) 27.66 27.66 27.60 27.5425 2,711
3rd Dec 2025 (Wed) 27.61 27.61 27.54 27.535 1,197
2nd Dec 2025 (Tue) 27.655 27.655 27.50 27.5075 507
1st Dec 2025 (Mon) 27.82 27.82 27.655 27.6425 1,110
28th Nov 2025 (Fri) 27.835 27.99 27.835 27.91 1,522
27th Nov 2025 (Thu) 27.71 27.79 27.71 27.75 48
26th Nov 2025 (Wed) 27.515 27.83 27.515 27.83 3,755
25th Nov 2025 (Tue) 27.445 27.655 27.445 27.6025 45
24th Nov 2025 (Mon) 27.24 27.37 27.24 27.315 506
21st Nov 2025 (Fri) 27.01 27.10 26.99 27.07 5,502
20th Nov 2025 (Thu) 27.105 27.27 27.07 27.20 6,191
19th Nov 2025 (Wed) 27.225 27.225 27.135 27.0475 53
18th Nov 2025 (Tue) 27.15 27.20 27.135 27.1675 114
17th Nov 2025 (Mon) 27.37 27.43 27.37 27.33 14,620
14th Nov 2025 (Fri) 27.33 27.40 27.33 27.3875 974
13th Nov 2025 (Thu) 27.635 27.635 27.505 27.5125 3,844
12th Nov 2025 (Wed) 27.75 27.905 27.745 27.7675 49
11th Nov 2025 (Tue) 27.435 27.74 27.435 27.7025 164
10th Nov 2025 (Mon) 27.52 27.61 27.44 27.435 4,110
7th Nov 2025 (Fri) 27.315 27.425 27.295 27.37 144
6th Nov 2025 (Thu) 27.325 27.36 27.25 27.2425 4,220
5th Nov 2025 (Wed) 27.275 27.285 27.21 27.2125 4,374
4th Nov 2025 (Tue) 27.215 27.32 27.105 27.245 99
3rd Nov 2025 (Mon) 27.12 27.12 27.005 27.0925 96
31st Oct 2025 (Fri) 27.375 27.375 27.08 27.2425 15,382
30th Oct 2025 (Thu) 27.155 27.365 27.12 27.33 48
29th Oct 2025 (Wed) 27.845 27.845 27.445 27.4575 1,169
28th Oct 2025 (Tue) 28.13 28.13 27.86 27.8375 5,107
27th Oct 2025 (Mon) 28.165 28.18 28.165 28.18 81
24th Oct 2025 (Fri) 28.205 28.205 28.095 28.1525 2,920
23rd Oct 2025 (Thu) 28.25 28.25 27.895 27.895 180,190
22nd Oct 2025 (Wed) 27.875 28.01 27.875 27.9675 12,854
21st Oct 2025 (Tue) 27.9075 27.9425 27.9075 27.9425 4
20th Oct 2025 (Mon) 27.80 27.935 27.80 27.9075 392,597
17th Oct 2025 (Fri) 27.675 27.705 27.595 27.675 3,101,536
FTSE 100 Latest
Value9,684.79
Change-66.52