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 S&p 500 Ac (HSPS) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 48.85 48.85 48.85 48.8975 725
5th Feb 2026 (Thu) 48.8225 48.8225 48.625 48.625 444
4th Feb 2026 (Wed) 48.85 48.85 48.8225 48.8225 0
3rd Feb 2026 (Tue) 49.3275 49.3275 48.85 48.85 20
2nd Feb 2026 (Mon) 48.775 49.3275 48.775 49.3275 0
30th Jan 2026 (Fri) 48.3675 48.775 48.3675 48.775 720
29th Jan 2026 (Thu) 48.94 48.94 48.3675 48.3675 98
28th Jan 2026 (Wed) 48.9775 48.9775 48.94 48.94 0
27th Jan 2026 (Tue) 48.93 48.93 48.93 48.9775 1,639
26th Jan 2026 (Mon) 49.235 49.235 48.9925 48.9925 190
23rd Jan 2026 (Fri) 49.515 49.515 49.235 49.235 216
22nd Jan 2026 (Thu) 49.34 49.515 49.34 49.515 2,851
21st Jan 2026 (Wed) 48.935 49.16 48.935 49.34 3,694
20th Jan 2026 (Tue) 49.34 49.34 49.18 49.18 323
19th Jan 2026 (Mon) 50.12 50.12 49.34 49.34 2,316
16th Jan 2026 (Fri) 50.09 50.09 50.09 50.12 406
15th Jan 2026 (Thu) 49.63 50.27 49.63 50.27 20
14th Jan 2026 (Wed) 50.01 50.01 49.63 49.63 43
13th Jan 2026 (Tue) 49.92 50.01 49.92 50.01 2,178
12th Jan 2026 (Mon) 50.07 50.07 49.92 49.92 95
9th Jan 2026 (Fri) 49.7125 50.07 49.7125 50.07 10
8th Jan 2026 (Thu) 49.765 49.765 49.7125 49.7125 1,788
7th Jan 2026 (Wed) 49.4525 49.765 49.4525 49.765 161
6th Jan 2026 (Tue) 49.3675 49.4525 49.3675 49.4525 266
5th Jan 2026 (Mon) 49.355 49.355 49.355 49.3675 1,855
2nd Jan 2026 (Fri) 49.405 49.405 49.325 48.965 3,171
1st Jan 2026 (Thu) 49.4125 49.4125 49.4125 49.4125 0
31st Dec 2025 (Wed) 49.5075 49.5075 49.4125 49.4125 0
30th Dec 2025 (Tue) 49.445 49.445 49.445 49.5075 1,677
29th Dec 2025 (Mon) 49.545 49.545 49.545 49.3475 140
26th Dec 2025 (Fri) 49.365 49.365 49.365 49.365 0
25th Dec 2025 (Thu) 49.365 49.365 49.365 49.365 0
24th Dec 2025 (Wed) 49.365 49.365 49.365 49.365 251
23rd Dec 2025 (Tue) 49.3125 49.34 49.3125 49.34 572
22nd Dec 2025 (Mon) 49.28 49.3125 49.28 49.3125 20
19th Dec 2025 (Fri) 49.045 49.28 49.045 49.28 802
18th Dec 2025 (Thu) 48.6625 49.045 48.6625 49.045 209
17th Dec 2025 (Wed) 48.7225 48.7225 48.6625 48.6625 0
16th Dec 2025 (Tue) 49.285 49.285 48.7225 48.7225 663
15th Dec 2025 (Mon) 49.275 49.285 49.275 49.285 102
12th Dec 2025 (Fri) 49.29 49.29 49.275 49.275 65
11th Dec 2025 (Thu) 49.5525 49.5525 49.29 49.29 0
10th Dec 2025 (Wed) 49.7025 49.7025 49.5525 49.5525 147
9th Dec 2025 (Tue) 49.52 49.52 49.52 49.7025 2,800
8th Dec 2025 (Mon) 49.745 49.745 49.64 49.64 648
FTSE 100 Latest
Value10,369.75
Change60.53