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
20th May 2026 (Wed) 53.065 53.375 53.065 53.375 66
19th May 2026 (Tue) 53.32 53.32 53.065 53.065 8
18th May 2026 (Mon) 54.005 54.005 53.32 53.32 186
15th May 2026 (Fri) 53.89 53.89 53.83 54.005 721
14th May 2026 (Thu) 53.74 53.74 53.74 53.925 221
13th May 2026 (Wed) 53.13 53.18 53.13 53.08 6,732
12th May 2026 (Tue) 52.66 52.66 52.645 52.645 0
11th May 2026 (Mon) 52.505 52.66 52.505 52.66 257
8th May 2026 (Fri) 52.425 52.505 52.425 52.505 349
7th May 2026 (Thu) 52.27 52.425 52.27 52.425 119
6th May 2026 (Wed) 51.78 52.27 51.78 52.27 79
5th May 2026 (Tue) 51.545 51.78 51.545 51.78 647
4th May 2026 (Mon) 51.545 51.545 51.545 51.545 0
1st May 2026 (Fri) 51.11 51.545 51.11 51.545 235
30th Apr 2026 (Thu) 51.185 51.185 51.11 51.11 197
29th Apr 2026 (Wed) 51.04 51.185 51.04 51.185 586
28th Apr 2026 (Tue) 51.34 51.35 51.34 51.04 4,027
27th Apr 2026 (Mon) 51.185 51.185 51.085 51.085 69
24th Apr 2026 (Fri) 51.19 51.19 51.185 51.185 1,023
23rd Apr 2026 (Thu) 50.96 50.96 50.96 51.19 1,763
22nd Apr 2026 (Wed) 50.78 51.025 50.78 51.025 41
21st Apr 2026 (Tue) 50.87 50.87 50.87 50.78 894
20th Apr 2026 (Mon) 50.885 50.885 50.775 50.775 0
17th Apr 2026 (Fri) 50.30 50.885 50.30 50.885 558
16th Apr 2026 (Thu) 49.855 50.30 49.855 50.30 2
15th Apr 2026 (Wed) 49.5175 49.855 49.5175 49.855 70
14th Apr 2026 (Tue) 49.03 49.5175 49.03 49.5175 205
13th Apr 2026 (Mon) 49.085 49.085 49.085 49.03 61
10th Apr 2026 (Fri) 48.875 49.085 48.875 49.085 148
9th Apr 2026 (Thu) 48.6225 48.875 48.6225 48.875 40
8th Apr 2026 (Wed) 48.66 48.66 48.66 48.6225 1,220
7th Apr 2026 (Tue) 48.035 48.035 47.85 47.85 145
6th Apr 2026 (Mon) 48.035 48.035 48.035 48.035 0
3rd Apr 2026 (Fri) 48.035 48.035 48.035 48.035 0
2nd Apr 2026 (Thu) 47.8325 48.035 47.8325 48.035 1
1st Apr 2026 (Wed) 47.0825 47.8325 47.0825 47.8325 4,013
31st Mar 2026 (Tue) 46.8275 47.0825 46.8275 47.0825 0
30th Mar 2026 (Mon) 46.74 46.76 46.74 46.8275 1,773
27th Mar 2026 (Fri) 47.25 47.25 46.65 46.65 110
26th Mar 2026 (Thu) 47.6875 47.6875 47.25 47.25 421
25th Mar 2026 (Wed) 47.5325 47.6875 47.5325 47.6875 351
24th Mar 2026 (Tue) 47.4275 47.5325 47.4275 47.5325 20
23rd Mar 2026 (Mon) 47.57 47.57 47.4275 47.4275 237
FTSE 100 Latest
Value10,443.47
Change11.13