Advertisement
Advertisement
U.S. Markets close in 36 mins
Advertisement
Advertisement
Advertisement
Advertisement

HSBC FTSE 250 UCITS ETF (HMCX.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
1,637.20-41.20 (-2.45%)
At close: 04:35PM BST
Advertisement
Advertisement
Time Period:
Sep 27, 2021 - Sep 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 27, 20221,693.291,695.201,637.201,637.201,637.2012,721
Sep 26, 20221,695.001,707.821,668.251,678.401,678.4018,282
Sep 23, 20221,699.401,733.151,688.671,699.301,699.3018,899
Sep 22, 20221,741.001,753.941,732.801,732.801,732.807,124
Sep 21, 20221,749.001,760.951,748.201,764.401,764.406,175
Sep 20, 20221,788.001,790.681,744.821,746.401,746.406,839
Sep 16, 20221,773.401,779.361,770.401,773.001,773.005,239
Sep 15, 20221,787.001,788.171,779.601,782.001,782.001,840
Sep 14, 20221,804.401,810.611,778.201,781.001,781.004,675
Sep 13, 20221,838.401,850.371,811.451,812.401,812.4026,094
Sep 12, 20221,827.141,838.611,824.201,839.301,839.305,418
Sep 09, 20221,802.201,814.401,799.251,811.601,811.607,718
Sep 08, 20221,782.401,791.401,763.291,783.501,783.505,642
Sep 07, 20221,779.801,779.801,765.421,777.201,777.204,953
Sep 06, 20221,760.001,784.081,752.571,774.401,774.404,724
Sep 05, 20221,754.201,774.421,750.581,759.001,759.008,638
Sep 02, 20221,755.401,779.401,750.031,777.301,777.301,303
Sep 01, 20221,780.601,780.601,743.601,744.401,744.4018,140
Aug 31, 20221,799.601,803.201,792.601,798.801,798.8012,045
Aug 30, 20221,818.401,825.801,800.291,801.801,801.806,640
Aug 26, 20221,824.801,830.781,805.401,807.301,807.30394
Aug 25, 20221,817.601,824.101,817.131,815.501,815.501,897
Aug 24, 20221,811.401,814.841,804.271,816.101,816.1010,239
Aug 23, 20221,836.201,836.201,818.271,818.301,818.308,342
Aug 22, 20221,867.201,873.341,836.601,836.401,836.4012,790
Aug 19, 20221,885.201,889.371,874.601,874.601,874.609,666
Aug 18, 20221,890.801,894.291,889.001,893.301,893.306,430
Aug 17, 20221,923.401,923.601,891.921,886.101,886.103,556
Aug 16, 20221,920.601,924.761,912.631,915.901,915.909,740
Aug 15, 20221,927.801,930.801,911.181,918.901,918.903,673
Aug 12, 20221,912.801,917.201,911.061,916.101,916.102,154
Aug 11, 20221,922.201,925.411,906.601,905.901,905.902,172
Aug 10, 20221,875.801,908.201,871.401,908.001,908.009,928
Aug 09, 20221,896.001,896.961,882.201,875.301,875.301,702
Aug 08, 20221,898.201,898.201,887.601,894.201,894.201,126
Aug 05, 20221,898.001,907.391,890.351,883.301,883.303,101
Aug 04, 20221,900.601,903.641,894.231,898.301,898.301,032
Aug 03, 20221,878.201,878.201,867.361,881.201,881.201,326
Aug 02, 20221,893.001,895.001,866.841,869.501,869.502,649
Aug 01, 20221,902.601,909.601,883.451,887.401,887.4023,123
Jul 29, 20221,880.601,895.001,874.521,896.601,896.605,663
Jul 28, 20221,854.001,860.361,853.641,865.001,865.002,354
Jul 27, 20221,845.001,851.001,836.161,847.101,847.103,165
Jul 26, 20221,854.781,854.781,854.781,841.101,841.104,543
Jul 25, 20221,860.601,868.801,855.001,860.401,860.405,297
Jul 22, 20221,858.201,870.831,850.201,862.301,862.307,622
Jul 21, 20221,832.401,851.901,828.541,849.701,849.701,217
Jul 20, 20221,837.801,842.601,833.031,841.401,841.4012,527
Jul 19, 20221,808.001,828.031,808.001,828.601,828.60202
Jul 18, 20221,786.401,808.001,786.401,801.901,801.903,416
Jul 15, 20221,757.601,787.601,757.601,786.801,786.809,114
Jul 14, 20221,756.801,774.761,749.201,753.801,753.804,608
Jul 13, 20221,782.401,790.001,768.631,778.701,778.703,027
Jul 12, 20221,790.001,790.841,777.581,789.701,789.70915
Jul 11, 20221,784.201,793.001,783.401,785.601,785.602,961
Jul 08, 20221,791.401,798.211,786.051,797.001,797.00226
Jul 07, 20221,784.001,793.801,775.001,790.601,790.609,787
Jul 06, 20221,770.201,770.201,752.521,762.401,762.404,993
Jul 05, 20221,750.001,780.221,734.601,736.601,736.604,071
Jul 04, 20221,767.401,785.461,762.501,763.601,763.6019,263
Jul 01, 20221,753.801,780.551,753.801,766.201,766.201,526
Jun 30, 20221,781.001,781.001,752.571,771.601,771.607,628
Jun 29, 20221,814.201,831.211,804.961,805.301,805.303,176
Jun 28, 20221,832.001,844.041,829.181,832.901,832.90734
Jun 27, 20221,838.201,904.201,827.401,831.501,831.505,827
Jun 24, 20221,798.801,808.801,781.001,811.301,811.304,461
Jun 23, 20221,780.801,783.401,767.831,773.601,773.602,343
Jun 22, 20221,779.601,789.001,769.031,791.201,791.203,759
Jun 21, 20221,805.201,812.761,798.201,797.001,797.001,810
Jun 20, 20221,802.801,810.411,794.451,801.201,801.206,885
Jun 17, 20221,801.201,808.201,774.911,795.801,795.8021,208
Jun 16, 20221,813.201,814.111,773.861,775.301,775.308,611
Jun 15, 20221,826.801,833.001,826.441,829.901,829.904,146
Jun 14, 20221,800.001,825.701,799.751,806.101,806.107,094
Jun 13, 20221,863.401,863.401,813.341,816.401,816.4017,461
Jun 10, 20221,887.201,902.801,852.211,866.601,866.604,763
Jun 09, 20221,917.201,922.401,901.001,905.501,905.505,524
Jun 08, 20221,929.601,929.601,918.601,923.301,923.302,581
Jun 07, 20221,929.001,940.521,922.151,930.301,930.304,989
Jun 06, 20221,939.201,949.321,931.921,941.801,941.803,764
Jun 01, 20221,941.801,947.601,926.001,917.201,917.202,340
May 31, 20221,937.801,939.061,926.911,927.401,927.409,884
May 30, 20221,952.001,952.801,928.151,942.301,942.303,366
May 27, 20221,924.001,928.001,917.011,925.501,925.501,603
May 26, 20221,892.801,918.801,891.801,916.401,916.401,603
May 25, 20221,882.801,901.401,878.241,883.701,883.701,414
May 24, 20221,886.001,893.371,873.201,876.401,876.4013,585
May 23, 20221,893.401,903.521,892.691,901.601,901.6025,811
May 20, 20221,883.601,895.281,877.001,875.001,875.002,199
May 19, 20221,860.001,869.251,836.601,864.601,864.6011,995
May 18, 20221,904.601,910.341,891.401,885.701,885.704,558
May 17, 20221,896.401,906.801,892.801,895.501,895.5011,208
May 16, 20221,874.401,888.601,867.601,886.801,886.8019,147
May 13, 20221,863.201,880.881,862.051,880.201,880.2027,756
May 12, 20221,828.601,843.401,816.451,847.301,847.309,731
May 11, 20221,837.401,860.801,834.871,856.101,856.105,279
May 10, 20221,839.601,850.351,837.801,832.801,832.805,622
May 09, 20221,871.201,874.401,825.341,827.601,827.6010,273
May 06, 20221,880.001,900.401,861.601,876.501,876.5015,300
May 05, 20221,943.801,944.801,913.261,899.301,899.308,161
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement