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
6th Feb 2026 (Fri) 28.86 29.04 28.795 28.99 1,183
5th Feb 2026 (Thu) 28.605 28.735 28.605 28.75 11,615
4th Feb 2026 (Wed) 28.455 28.82 28.455 28.765 259
3rd Feb 2026 (Tue) 28.355 28.39 28.315 28.2725 29,476
2nd Feb 2026 (Mon) 28.455 28.57 28.445 28.4625 6,151
30th Jan 2026 (Fri) 28.435 28.52 28.35 28.35 40,678
29th Jan 2026 (Thu) 28.325 28.455 28.24 28.455 667
28th Jan 2026 (Wed) 28.245 28.47 28.23 28.32 1,513
27th Jan 2026 (Tue) 28.355 28.355 28.26 28.27 1,464
26th Jan 2026 (Mon) 28.415 28.48 28.285 28.2925 14,353
23rd Jan 2026 (Fri) 28.11 28.11 28.00 28.06 564
22nd Jan 2026 (Thu) 28.355 28.395 28.315 28.315 29
21st Jan 2026 (Wed) 28.26 28.31 28.16 28.16 495
20th Jan 2026 (Tue) 28.46 28.46 28.265 28.265 1,037
19th Jan 2026 (Mon) 28.59 28.605 28.59 28.5775 116
16th Jan 2026 (Fri) 28.48 28.485 28.39 28.5175 74
15th Jan 2026 (Thu) 28.315 28.335 28.315 28.4625 16
14th Jan 2026 (Wed) 28.095 28.10 28.095 28.12 5,551
13th Jan 2026 (Tue) 28.09 28.09 28.00 27.88 4,720
12th Jan 2026 (Mon) 28.08 28.14 28.08 28.1025 55
9th Jan 2026 (Fri) 27.98 28.10 27.98 28.09 5
8th Jan 2026 (Thu) 27.79 28.00 27.78 28.00 9
7th Jan 2026 (Wed) 27.895 27.96 27.895 27.945 214
6th Jan 2026 (Tue) 27.55 27.675 27.55 27.62 18,620
5th Jan 2026 (Mon) 27.44 27.44 27.415 27.525 56
2nd Jan 2026 (Fri) 27.56 27.56 27.46 27.475 225
1st Jan 2026 (Thu) 27.715 27.715 27.715 27.715 0
31st Dec 2025 (Wed) 27.70 27.715 27.70 27.715 4
30th Dec 2025 (Tue) 27.69 27.73 27.625 27.73 3,252
29th Dec 2025 (Mon) 27.655 27.675 27.565 27.605 328
26th Dec 2025 (Fri) 27.4325 27.4325 27.4325 27.4325 0
25th Dec 2025 (Thu) 27.4325 27.4325 27.4325 27.4325 0
24th Dec 2025 (Wed) 27.495 27.495 27.495 27.4325 2
23rd Dec 2025 (Tue) 27.525 27.55 27.315 27.425 12,073
22nd Dec 2025 (Mon) 27.38 27.41 27.175 27.34 1,208
19th Dec 2025 (Fri) 27.28 27.335 27.15 27.3575 3,996
18th Dec 2025 (Thu) 27.385 27.435 27.385 27.4225 98,851
17th Dec 2025 (Wed) 27.285 27.38 27.285 27.35 176,305
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
FTSE 100 Latest
Value10,369.75
Change60.53