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
19th Sep 2025 (Fri) 47.1725 47.385 47.1725 47.385 0
18th Sep 2025 (Thu) 46.97 46.97 46.97 47.1725 1,601
17th Sep 2025 (Wed) 46.665 46.665 46.64 46.4825 48,381
16th Sep 2025 (Tue) 46.79 46.79 46.5875 46.5875 110
15th Sep 2025 (Mon) 46.795 46.795 46.79 46.79 106
12th Sep 2025 (Fri) 46.795 46.795 46.795 46.795 683
11th Sep 2025 (Thu) 46.4475 46.69 46.4475 46.69 121
10th Sep 2025 (Wed) 46.205 46.4475 46.205 46.4475 321
9th Sep 2025 (Tue) 46.245 46.245 46.205 46.205 96
8th Sep 2025 (Mon) 46.135 46.135 46.135 46.245 2,800
5th Sep 2025 (Fri) 46.375 46.375 46.375 46.03 3,226
4th Sep 2025 (Thu) 46.0425 46.375 46.0425 46.375 43
3rd Sep 2025 (Wed) 46.09 46.135 46.09 46.0425 4,562
2nd Sep 2025 (Tue) 46.14 46.14 46.14 45.8375 2,890
1st Sep 2025 (Mon) 45.9875 45.9875 45.9525 45.9525 48
29th Aug 2025 (Fri) 46.1325 46.1325 45.9875 45.9875 2,073
28th Aug 2025 (Thu) 46.25 46.25 46.1325 46.1325 2
27th Aug 2025 (Wed) 45.9275 46.25 45.9275 46.25 216
26th Aug 2025 (Tue) 45.985 45.985 45.9275 45.9275 110
25th Aug 2025 (Mon) 45.985 45.985 45.985 45.985 0
22nd Aug 2025 (Fri) 45.90 45.90 45.90 45.985 3,452
21st Aug 2025 (Thu) 45.5475 45.7175 45.5475 45.7175 109
20th Aug 2025 (Wed) 45.7975 45.7975 45.5475 45.5475 1,316
19th Aug 2025 (Tue) 45.79 45.79 45.79 45.7975 1,040
18th Aug 2025 (Mon) 45.7175 45.825 45.7175 45.825 0
15th Aug 2025 (Fri) 45.8125 45.8125 45.7175 45.7175 18
14th Aug 2025 (Thu) 45.735 45.8125 45.735 45.8125 0
13th Aug 2025 (Wed) 45.6925 45.735 45.6925 45.735 239
12th Aug 2025 (Tue) 45.8075 45.8075 45.6925 45.6925 54
11th Aug 2025 (Mon) 45.59 45.8075 45.59 45.8075 0
8th Aug 2025 (Fri) 45.42 45.59 45.42 45.59 4,096
7th Aug 2025 (Thu) 45.895 45.895 45.695 45.42 4,675
6th Aug 2025 (Wed) 45.595 45.595 45.595 45.6575 1,701
5th Aug 2025 (Tue) 45.66 45.66 45.52 45.52 0
4th Aug 2025 (Mon) 45.2375 45.66 45.2375 45.66 48
1st Aug 2025 (Fri) 45.125 45.125 45.125 45.2375 3,071
31st Jul 2025 (Thu) 46.635 46.635 46.635 46.3975 7,959
30th Jul 2025 (Wed) 45.9275 46.1125 45.9275 46.1125 169
29th Jul 2025 (Tue) 45.81 45.9275 45.81 45.9275 249
28th Jul 2025 (Mon) 45.6325 45.81 45.6325 45.81 16
25th Jul 2025 (Fri) 45.2825 45.6325 45.2825 45.6325 7
24th Jul 2025 (Thu) 44.8275 45.2825 44.8275 45.2825 0
23rd Jul 2025 (Wed) 44.795 44.8275 44.795 44.8275 62
22nd Jul 2025 (Tue) 45.0475 45.0475 44.795 44.795 298
FTSE 100 Latest
Value9,216.67
Change0.00