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
10th Jul 2026 (Fri) 54.47 54.62 54.47 54.62 407
9th Jul 2026 (Thu) 53.875 54.47 53.875 54.47 370
8th Jul 2026 (Wed) 54.04 54.16 54.04 53.875 6,683
7th Jul 2026 (Tue) 54.52 54.52 54.52 54.275 377
6th Jul 2026 (Mon) 54.59 54.59 54.59 54.685 250
3rd Jul 2026 (Fri) 54.235 54.47 54.235 54.47 69
2nd Jul 2026 (Thu) 54.91 54.91 54.235 54.235 3
1st Jul 2026 (Wed) 54.66 54.66 54.66 54.91 1,463
30th Jun 2026 (Tue) 54.185 54.66 54.185 54.66 11
29th Jun 2026 (Mon) 54.21 54.23 53.88 54.185 5,891
26th Jun 2026 (Fri) 53.83 53.83 53.71 54.095 5,294
25th Jun 2026 (Thu) 54.665 54.665 54.08 54.08 6,491
24th Jun 2026 (Wed) 54.17 54.665 54.17 54.665 50
23rd Jun 2026 (Tue) 53.99 53.99 53.99 54.17 2,308
22nd Jun 2026 (Mon) 54.945 54.945 54.635 54.635 1
19th Jun 2026 (Fri) 54.785 54.945 54.785 54.945 18
18th Jun 2026 (Thu) 54.54 54.56 54.54 54.785 2,922
17th Jun 2026 (Wed) 54.44 54.44 54.32 54.345 423
16th Jun 2026 (Tue) 54.56 54.56 54.56 54.43 257
15th Jun 2026 (Mon) 54.33 54.33 54.33 54.54 1,522
12th Jun 2026 (Fri) 53.50 53.51 53.50 53.81 4,267
11th Jun 2026 (Thu) 52.995 52.995 52.915 52.915 2
10th Jun 2026 (Wed) 53.25 53.25 53.25 52.995 3,736
9th Jun 2026 (Tue) 53.79 53.79 53.76 52.99 732
8th Jun 2026 (Mon) 53.98 54.01 53.96 54.065 5,643
5th Jun 2026 (Fri) 54.605 54.605 54.29 54.29 185
4th Jun 2026 (Thu) 54.31 54.31 54.31 54.605 364
3rd Jun 2026 (Wed) 54.73 54.73 54.625 54.625 45
2nd Jun 2026 (Tue) 54.55 54.55 54.55 54.73 393
1st Jun 2026 (Mon) 54.515 54.59 54.515 54.59 16
29th May 2026 (Fri) 54.65 54.65 54.65 54.515 1,710
28th May 2026 (Thu) 54.175 54.47 54.175 54.47 19
27th May 2026 (Wed) 54.145 54.175 54.145 54.175 502
26th May 2026 (Tue) 54.02 54.145 54.02 54.145 36
25th May 2026 (Mon) 54.02 54.02 54.02 54.02 0
22nd May 2026 (Fri) 53.51 54.02 53.51 54.02 51
21st May 2026 (Thu) 53.375 53.51 53.375 53.51 136
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
FTSE 100 Latest
Value10,497.29
Change24.84