UK markets open in 4 hours 43 minutes
NIKKEI 225
38,676.86 +440.79 (+1.15%) HANG SENG
18,547.74 -30.56 (-0.16%) CRUDE OIL
78.69 +0.21 (+0.27%) GOLD FUTURES
2,331.60 +0.40 (+0.02%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,811.67 -324.71 (-0.63%)
HSBC S&P 500 UCITS ETF (HSPX.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 4,089.00 | 4,126.50 | 4,086.20 | 4,119.10 | 4,119.10 | 38,848 |
| 02 May 2024 | 4,068.60 | 4,083.75 | 4,061.26 | 4,072.15 | 4,072.15 | 27,280 |
| 01 May 2024 | 4,069.50 | 4,075.00 | 4,053.35 | 4,064.30 | 4,064.30 | 24,603 |
| 30 Apr 2024 | 4,121.40 | 4,122.70 | 4,100.96 | 4,100.65 | 4,100.65 | 45,484 |
| 29 Apr 2024 | 4,124.50 | 4,130.50 | 4,115.53 | 4,114.20 | 4,114.20 | 19,308 |
| 26 Apr 2024 | 4,113.90 | 4,137.50 | 4,099.04 | 4,133.30 | 4,133.30 | 21,917 |
| 25 Apr 2024 | 4,078.00 | 4,078.00 | 4,041.50 | 4,051.65 | 4,051.65 | 25,555 |
| 24 Apr 2024 | 4,130.30 | 4,132.40 | 4,118.50 | 4,112.65 | 4,112.65 | 36,096 |
| 23 Apr 2024 | 4,103.90 | 4,112.70 | 4,086.23 | 4,111.40 | 4,111.40 | 24,731 |
| 22 Apr 2024 | 4,073.10 | 4,098.85 | 4,067.80 | 4,076.90 | 4,076.90 | 40,852 |
| 19 Apr 2024 | 4,050.50 | 4,067.60 | 4,045.86 | 4,063.60 | 4,063.60 | 22,505 |
| 18 Apr 2024 | 4,078.40 | 4,097.40 | 4,069.50 | 4,091.05 | 4,091.05 | 20,011 |
| 17 Apr 2024 | 4,087.10 | 4,115.30 | 4,081.20 | 4,081.20 | 4,081.20 | 18,132 |
| 16 Apr 2024 | 4,104.70 | 4,109.60 | 4,096.00 | 4,108.70 | 4,108.70 | 59,725 |
| 15 Apr 2024 | 4,171.20 | 4,184.90 | 4,157.85 | 4,159.80 | 4,159.80 | 65,744 |
| 12 Apr 2024 | 4,193.60 | 4,200.34 | 4,176.80 | 4,180.30 | 4,180.30 | 45,086 |
| 11 Apr 2024 | 4,155.80 | 4,159.60 | 4,135.54 | 4,159.60 | 4,159.60 | 18,487 |
| 10 Apr 2024 | 4,155.80 | 4,155.80 | 4,117.58 | 4,152.40 | 4,152.40 | 44,931 |
| 09 Apr 2024 | 4,152.40 | 4,165.20 | 4,111.06 | 4,127.20 | 4,127.20 | 21,705 |
| 08 Apr 2024 | 4,155.50 | 4,171.10 | 4,153.40 | 4,161.90 | 4,161.90 | 15,173 |
| 05 Apr 2024 | 4,125.00 | 4,156.87 | 4,123.30 | 4,156.50 | 4,156.50 | 39,266 |
| 04 Apr 2024 | 4,172.70 | 4,188.61 | 4,167.20 | 4,182.30 | 4,182.30 | 38,160 |
| 03 Apr 2024 | 4,170.40 | 4,187.90 | 4,170.40 | 4,178.50 | 4,178.50 | 53,980 |
| 02 Apr 2024 | 4,224.10 | 4,224.10 | 4,165.40 | 4,174.70 | 4,174.70 | 52,283 |
| 28 Mar 2024 | 4,202.50 | 4,208.20 | 4,194.21 | 4,197.15 | 4,197.15 | 31,907 |
| 27 Mar 2024 | 4,175.70 | 4,193.80 | 4,169.80 | 4,178.40 | 4,178.40 | 47,075 |
| 26 Mar 2024 | 4,174.90 | 4,184.83 | 4,173.40 | 4,183.20 | 4,183.20 | 95,073 |
| 25 Mar 2024 | 4,191.30 | 4,193.74 | 4,164.80 | 4,173.05 | 4,173.05 | 41,971 |
| 22 Mar 2024 | 4,198.20 | 4,213.20 | 4,189.10 | 4,194.30 | 4,194.30 | 50,839 |
| 21 Mar 2024 | 4,152.00 | 4,192.70 | 4,142.21 | 4,193.60 | 4,193.60 | 47,729 |
| 20 Mar 2024 | 4,115.30 | 4,122.70 | 4,108.40 | 4,111.65 | 4,111.65 | 20,817 |
| 19 Mar 2024 | 4,090.10 | 4,099.60 | 4,075.60 | 4,097.20 | 4,097.20 | 38,016 |
| 18 Mar 2024 | 4,067.40 | 4,102.50 | 4,062.64 | 4,095.40 | 4,095.40 | 47,852 |
| 15 Mar 2024 | 4,089.20 | 4,089.52 | 4,051.30 | 4,052.40 | 4,052.40 | 53,832 |
| 14 Mar 2024 | 4,083.80 | 4,087.70 | 4,062.00 | 4,076.25 | 4,076.25 | 32,946 |
| 13 Mar 2024 | 4,088.00 | 4,088.80 | 4,073.16 | 4,075.50 | 4,075.50 | 21,154 |
| 12 Mar 2024 | 4,052.00 | 4,084.80 | 4,032.90 | 4,071.80 | 4,071.80 | 23,214 |
| 11 Mar 2024 | 4,020.80 | 4,030.10 | 4,007.00 | 4,030.10 | 4,030.10 | 117,224 |
| 08 Mar 2024 | 4,068.50 | 4,068.73 | 4,046.60 | 4,045.90 | 4,045.90 | 39,932 |
| 07 Mar 2024 | 4,030.50 | 4,066.50 | 4,029.50 | 4,062.40 | 4,062.40 | 12,199 |
| 06 Mar 2024 | 4,038.70 | 4,053.90 | 4,036.00 | 4,053.80 | 4,053.80 | 64,835 |
| 05 Mar 2024 | 4,076.00 | 4,076.00 | 4,029.73 | 4,036.10 | 4,036.10 | 40,161 |
| 04 Mar 2024 | 4,087.30 | 4,090.30 | 4,077.75 | 4,078.90 | 4,078.90 | 25,096 |
| 01 Mar 2024 | 4,078.20 | 4,085.50 | 4,060.95 | 4,080.90 | 4,080.90 | 27,473 |
| 29 Feb 2024 | 4,039.80 | 4,059.50 | 4,026.50 | 4,054.00 | 4,054.00 | 18,604 |
| 28 Feb 2024 | 4,045.40 | 4,047.80 | 4,033.00 | 4,042.90 | 4,042.90 | 25,619 |
| 27 Feb 2024 | 4,031.80 | 4,039.80 | 4,025.70 | 4,028.50 | 4,028.50 | 19,111 |
| 26 Feb 2024 | 4,044.60 | 4,052.10 | 4,040.50 | 4,042.90 | 4,042.90 | 10,351 |
| 23 Feb 2024 | 4,048.70 | 4,062.60 | 4,040.60 | 4,052.20 | 4,052.20 | 18,367 |
| 22 Feb 2024 | 4,005.30 | 4,046.30 | 4,001.30 | 4,044.00 | 4,044.00 | 44,063 |
| 21 Feb 2024 | 3,971.40 | 3,972.50 | 3,961.12 | 3,969.00 | 3,969.00 | 15,381 |
| 20 Feb 2024 | 4,000.80 | 4,002.60 | 3,958.60 | 3,966.20 | 3,966.20 | 30,136 |
| 19 Feb 2024 | 4,000.70 | 4,012.90 | 3,998.20 | 4,012.70 | 4,012.70 | 8,173 |
| 16 Feb 2024 | 4,033.10 | 4,040.40 | 4,015.00 | 4,026.65 | 4,026.65 | 19,692 |
| 15 Feb 2024 | 4,026.30 | 4,028.20 | 4,004.30 | 4,011.80 | 4,011.80 | 37,292 |
| 14 Feb 2024 | 3,984.90 | 4,008.00 | 3,983.93 | 3,994.10 | 3,994.10 | 36,056 |
| 13 Feb 2024 | 4,000.10 | 4,000.10 | 3,959.00 | 3,974.35 | 3,974.35 | 39,017 |
| 12 Feb 2024 | 4,005.40 | 4,021.80 | 4,004.40 | 4,024.00 | 4,024.00 | 24,756 |
| 09 Feb 2024 | 3,989.40 | 4,004.90 | 3,988.13 | 3,995.90 | 3,995.90 | 22,313 |
| 08 Feb 2024 | 3,987.70 | 3,997.30 | 3,982.25 | 3,987.40 | 3,987.40 | 16,058 |
| 07 Feb 2024 | 3,952.50 | 3,983.10 | 3,949.83 | 3,977.50 | 3,977.50 | 27,748 |
| 06 Feb 2024 | 3,973.10 | 3,973.10 | 3,955.00 | 3,959.00 | 3,959.00 | 23,010 |
| 05 Feb 2024 | 3,951.90 | 3,978.70 | 3,949.80 | 3,967.10 | 3,967.10 | 49,699 |
| 02 Feb 2024 | 3,894.70 | 3,944.00 | 3,892.30 | 3,944.00 | 3,944.00 | 72,159 |
| 01 Feb 2024 | 3,870.30 | 3,881.40 | 3,857.00 | 3,854.10 | 3,854.10 | 15,229 |
| 31 Jan 2024 | 3,902.30 | 3,902.80 | 3,864.40 | 3,871.25 | 3,871.25 | 40,775 |
| 30 Jan 2024 | 3,905.70 | 3,923.42 | 3,905.70 | 3,918.00 | 3,918.00 | 20,751 |
| 29 Jan 2024 | 3,876.80 | 3,891.67 | 3,875.10 | 3,886.85 | 3,886.85 | 26,226 |
| 26 Jan 2024 | 3,870.40 | 3,883.00 | 3,863.30 | 3,882.50 | 3,882.50 | 12,805 |
| 25 Jan 2024 | 3,852.30 | 3,879.20 | 3,851.60 | 3,881.20 | 3,881.20 | 7,732 |
| 24 Jan 2024 | 3,894.20 | 3,899.50 | 3,877.70 | 3,889.00 | 3,889.00 | 12,430 |
| 23 Jan 2024 | 3,859.80 | 3,880.80 | 3,858.98 | 3,876.00 | 3,876.00 | 16,279 |
| 22 Jan 2024 | 3,871.90 | 3,876.30 | 3,862.96 | 3,869.20 | 3,869.20 | 37,728 |
| 19 Jan 2024 | 3,835.50 | 3,841.60 | 3,825.30 | 3,841.15 | 3,841.15 | 18,299 |
| 18 Jan 2024 | 3,787.00 | 3,807.94 | 3,780.00 | 3,804.90 | 3,804.90 | 11,696 |
| 17 Jan 2024 | 3,798.50 | 3,798.50 | 3,786.64 | 3,792.50 | 3,792.50 | 18,589 |
| 16 Jan 2024 | 3,806.90 | 3,825.51 | 3,806.10 | 3,818.10 | 3,818.10 | 17,409 |
| 15 Jan 2024 | 3,807.70 | 3,807.70 | 3,798.30 | 3,801.05 | 3,801.05 | 11,309 |
| 12 Jan 2024 | 3,788.50 | 3,798.80 | 3,785.60 | 3,797.60 | 3,797.60 | 18,914 |
| 11 Jan 2024 | 3,805.70 | 3,811.50 | 3,789.40 | 3,784.20 | 3,784.20 | 17,955 |
| 10 Jan 2024 | 3,787.20 | 3,798.60 | 3,783.10 | 3,792.15 | 3,792.15 | 8,051 |
| 09 Jan 2024 | 3,778.50 | 3,786.40 | 3,770.14 | 3,786.45 | 3,786.45 | 13,216 |
| 08 Jan 2024 | 3,737.20 | 3,753.70 | 3,735.82 | 3,747.40 | 3,747.40 | 16,000 |
| 05 Jan 2024 | 3,742.60 | 3,750.60 | 3,741.31 | 3,743.15 | 3,743.15 | 22,789 |
| 04 Jan 2024 | 3,760.80 | 3,771.00 | 3,749.70 | 3,767.70 | 3,767.70 | 14,109 |
| 03 Jan 2024 | 3,800.40 | 3,807.70 | 3,773.70 | 3,776.30 | 3,776.30 | 11,003 |
| 02 Jan 2024 | 3,803.10 | 3,808.70 | 3,793.20 | 3,806.20 | 3,806.20 | 19,499 |
| 29 Dec 2023 | 3,808.50 | 3,819.30 | 3,800.50 | 3,804.30 | 3,804.30 | 4,885 |
| 28 Dec 2023 | 3,789.70 | 3,808.00 | 3,783.40 | 3,806.05 | 3,806.05 | 10,084 |
| 27 Dec 2023 | 3,798.00 | 3,810.80 | 3,776.50 | 3,779.30 | 3,779.30 | 6,891 |
| 22 Dec 2023 | 3,783.40 | 3,785.70 | 3,773.40 | 3,776.50 | 3,776.50 | 14,325 |
| 21 Dec 2023 | 3,785.60 | 3,795.60 | 3,775.50 | 3,785.00 | 3,785.00 | 15,247 |
| 20 Dec 2023 | 3,813.30 | 3,816.80 | 3,800.00 | 3,812.10 | 3,812.10 | 19,515 |
| 19 Dec 2023 | 3,790.60 | 3,796.70 | 3,771.67 | 3,779.45 | 3,779.45 | 17,750 |
| 18 Dec 2023 | 3,767.00 | 3,794.20 | 3,766.90 | 3,790.40 | 3,790.40 | 15,132 |
| 15 Dec 2023 | 3,750.00 | 3,767.22 | 3,746.40 | 3,764.90 | 3,764.90 | 10,570 |
| 14 Dec 2023 | 3,781.20 | 3,788.60 | 3,325.00 | 3,740.80 | 3,740.80 | 33,363 |
| 13 Dec 2023 | 3,755.20 | 3,760.90 | 3,751.40 | 3,759.15 | 3,759.15 | 21,944 |
| 12 Dec 2023 | 3,728.00 | 3,733.70 | 3,720.44 | 3,731.10 | 3,731.10 | 22,597 |
| 11 Dec 2023 | 3,712.80 | 3,720.80 | 3,697.80 | 3,713.70 | 3,713.70 | 13,250 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.